Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.37 | 14.79 | 14.10 | 14.35 | 10,031,389 | +0.13(+0.92%) |
Aug 30, 2011 | 14.32 | 14.35 | 13.84 | 14.22 | 8,265,998 | -0.30(-2.10%) |
Aug 29, 2011 | 13.63 | 14.53 | 13.63 | 14.53 | 6,712,818 | +1.18(+8.87%) |
Aug 26, 2011 | 13.05 | 13.49 | 12.73 | 13.34 | 8,190,771 | +0.17(+1.26%) |
Aug 25, 2011 | 13.96 | 14.23 | 13.07 | 13.18 | 10,567,174 | -0.53(-3.84%) |
Aug 24, 2011 | 13.18 | 13.75 | 13.12 | 13.70 | 9,331,337 | +0.46(+3.50%) |
Aug 23, 2011 | 13.22 | 13.35 | 12.93 | 13.24 | 16,449,631 | +0.08(+0.63%) |
Aug 22, 2011 | 13.90 | 13.94 | 13.12 | 13.16 | 11,415,258 | -0.30(-2.26%) |
Aug 19, 2011 | 13.77 | 14.44 | 13.43 | 13.46 | 11,778,778 | -0.59(-4.19%) |
Aug 18, 2011 | 14.55 | 14.55 | 13.92 | 14.05 | 11,209,094 | -1.18(-7.72%) |
Aug 17, 2011 | 15.43 | 15.59 | 15.02 | 15.22 | 5,558,230 | -0.12(-0.77%) |
Aug 16, 2011 | 15.52 | 15.71 | 15.18 | 15.34 | 7,580,347 | -0.45(-2.85%) |
Aug 15, 2011 | 15.49 | 15.79 | 15.33 | 15.79 | 6,580,217 | +0.41(+2.65%) |
Aug 12, 2011 | 15.66 | 15.79 | 15.31 | 15.38 | 14,413,982 | -0.12(-0.80%) |
Aug 11, 2011 | 14.30 | 15.85 | 14.28 | 15.51 | 13,544,254 | +1.21(+8.47%) |
Aug 10, 2011 | 15.32 | 15.34 | 14.25 | 14.30 | 18,258,258 | -1.43(-9.10%) |
Aug 09, 2011 | 15.69 | 15.75 | 14.35 | 15.73 | 15,453,757 | +1.45(+10.12%) |
Aug 08, 2011 | 15.69 | 16.07 | 14.11 | 14.28 | 15,092,401 | -1.99(-12.24%) |
Aug 05, 2011 | 16.86 | 16.87 | 15.70 | 16.27 | 14,930,105 | -0.26(-1.59%) |
Aug 04, 2011 | 17.33 | 17.48 | 16.52 | 16.54 | 12,112,952 | -1.08(-6.12%) |
Aug 03, 2011 | 18.09 | 18.33 | 17.26 | 17.62 | 13,825,695 | +0.01(+0.08%) |
Aug 02, 2011 | 18.04 | 18.20 | 17.55 | 17.60 | 7,250,128 | -0.59(-3.23%) |
Aug 01, 2011 | 18.63 | 18.70 | 17.97 | 18.19 | 5,241,836 | -0.14(-0.75%) |
Jul 29, 2011 | 18.24 | 18.65 | 18.03 | 18.33 | 5,287,670 | +0.01(+0.08%) |
Jul 28, 2011 | 18.36 | 18.72 | 18.29 | 18.32 | 5,563,360 | -0.01(-0.04%) |
Jul 27, 2011 | 18.68 | 18.74 | 18.29 | 18.32 | 6,077,793 | -0.50(-2.65%) |
Jul 26, 2011 | 18.88 | 19.10 | 18.77 | 18.82 | 4,296,065 | -0.09(-0.48%) |
Jul 25, 2011 | 18.93 | 18.95 | 18.75 | 18.91 | 6,191,549 | -0.31(-1.62%) |
Jul 22, 2011 | 19.28 | 19.28 | 18.90 | 19.22 | 3,369,294 | +0.04(+0.22%) |
Jul 21, 2011 | 18.95 | 19.46 | 18.94 | 19.18 | 4,792,474 | +0.43(+2.29%) |
Jul 20, 2011 | 18.81 | 18.99 | 18.62 | 18.75 | 2,931,722 | +0.05(+0.26%) |
Jul 19, 2011 | 18.60 | 18.85 | 18.45 | 18.70 | 3,922,742 | +0.24(+1.27%) |
Jul 18, 2011 | 18.68 | 18.73 | 18.23 | 18.47 | 5,187,947 | -0.32(-1.69%) |
Jul 15, 2011 | 19.02 | 19.03 | 18.62 | 18.79 | 4,259,566 | -0.05(-0.26%) |
Jul 14, 2011 | 19.15 | 19.19 | 18.68 | 18.83 | 5,471,823 | -0.17(-0.91%) |
Jul 13, 2011 | 19.01 | 19.37 | 18.90 | 19.01 | 4,014,614 | +0.16(+0.84%) |
Jul 12, 2011 | 18.85 | 19.22 | 18.85 | 18.85 | 4,556,962 | -0.12(-0.66%) |
Jul 11, 2011 | 19.36 | 19.45 | 18.81 | 18.97 | 5,639,136 | -0.76(-3.86%) |
Jul 08, 2011 | 19.82 | 19.82 | 19.52 | 19.73 | 5,039,939 | -0.59(-2.93%) |
Jul 07, 2011 | 20.13 | 20.52 | 20.06 | 20.33 | 4,595,842 | +0.42(+2.08%) |
Jul 06, 2011 | 19.62 | 19.91 | 19.47 | 19.91 | 3,251,343 | +0.13(+0.66%) |
Jul 05, 2011 | 20.05 | 20.06 | 19.66 | 19.78 | 3,561,565 | -0.35(-1.72%) |
Jul 01, 2011 | 19.57 | 20.20 | 19.57 | 20.13 | 4,385,290 | +0.46(+2.32%) |
Jun 30, 2011 | 19.54 | 19.86 | 19.37 | 19.67 | 4,293,729 | +0.23(+1.21%) |
Jun 29, 2011 | 19.13 | 19.45 | 19.04 | 19.44 | 4,350,295 | +0.46(+2.40%) |
Jun 28, 2011 | 18.70 | 19.04 | 18.68 | 18.98 | 4,472,976 | +0.34(+1.81%) |
Jun 27, 2011 | 18.50 | 18.71 | 18.44 | 18.64 | 3,457,201 | +0.17(+0.90%) |
Jun 24, 2011 | 18.75 | 18.75 | 18.28 | 18.48 | 5,738,028 | -0.26(-1.40%) |
Jun 23, 2011 | 18.53 | 18.74 | 18.13 | 18.74 | 8,313,023 | -0.13(-0.69%) |
Jun 22, 2011 | 19.01 | 19.15 | 18.86 | 18.87 | 4,079,010 | -0.27(-1.41%) |
Jun 21, 2011 | 18.88 | 19.22 | 18.86 | 19.14 | 4,758,519 | +0.43(+2.29%) |
Jun 20, 2011 | 18.65 | 18.72 | 18.59 | 18.71 | 3,822,852 | +0.10(+0.56%) |
Jun 17, 2011 | 18.52 | 18.81 | 18.38 | 18.61 | 7,510,463 | +0.30(+1.62%) |
Jun 16, 2011 | 18.05 | 18.66 | 17.99 | 18.31 | 7,182,594 | +0.32(+1.77%) |
Jun 15, 2011 | 18.74 | 18.75 | 17.96 | 17.99 | 8,967,637 | -1.01(-5.30%) |
Jun 14, 2011 | 18.57 | 19.20 | 18.48 | 19.00 | 8,335,841 | +0.69(+3.77%) |
Jun 13, 2011 | 18.20 | 18.37 | 18.08 | 18.31 | 5,859,027 | +0.15(+0.84%) |
Jun 10, 2011 | 18.30 | 18.37 | 17.93 | 18.16 | 4,967,696 | -0.29(-1.57%) |
Jun 09, 2011 | 18.35 | 18.60 | 18.23 | 18.45 | 3,618,339 | +0.19(+1.06%) |
Jun 08, 2011 | 18.40 | 18.54 | 18.22 | 18.26 | 5,362,195 | -0.23(-1.23%) |
Jun 07, 2011 | 18.67 | 18.76 | 18.48 | 18.48 | 5,366,407 | -0.06(-0.33%) |
Jun 06, 2011 | 18.93 | 19.08 | 18.51 | 18.55 | 4,640,257 | -0.41(-2.15%) |