Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.00 | 18.35 | 17.87 | 18.28 | 57,593,204 | +0.49(+2.76%) |
Aug 30, 2011 | 17.68 | 17.94 | 17.51 | 17.79 | 40,185,080 | -0.01(-0.08%) |
Aug 29, 2011 | 17.45 | 17.83 | 17.44 | 17.81 | 41,388,796 | +0.58(+3.38%) |
Aug 26, 2011 | 17.09 | 17.43 | 16.65 | 17.22 | 58,107,316 | -0.12(-0.69%) |
Aug 25, 2011 | 17.76 | 18.13 | 17.05 | 17.34 | 81,854,888 | +0.23(+1.35%) |
Aug 24, 2011 | 16.82 | 17.38 | 16.66 | 17.11 | 58,271,200 | +0.34(+2.05%) |
Aug 23, 2011 | 16.14 | 16.78 | 15.86 | 16.77 | 65,538,848 | +0.74(+4.59%) |
Aug 22, 2011 | 16.87 | 16.89 | 15.97 | 16.03 | 73,183,408 | -0.33(-2.01%) |
Aug 19, 2011 | 16.38 | 16.78 | 16.12 | 16.36 | 80,311,688 | -0.25(-1.52%) |
Aug 18, 2011 | 17.00 | 17.13 | 16.42 | 16.61 | 78,370,848 | -0.81(-4.66%) |
Aug 17, 2011 | 17.41 | 17.67 | 17.24 | 17.43 | 43,766,744 | +0.23(+1.34%) |
Aug 16, 2011 | 17.25 | 17.46 | 17.04 | 17.20 | 54,051,312 | -0.33(-1.88%) |
Aug 15, 2011 | 17.20 | 17.55 | 17.19 | 17.53 | 51,168,836 | +0.62(+3.69%) |
Aug 12, 2011 | 17.37 | 17.67 | 16.69 | 16.90 | 72,135,344 | -0.11(-0.66%) |
Aug 11, 2011 | 16.25 | 17.32 | 16.19 | 17.01 | 104,746,096 | +0.99(+6.16%) |
Aug 10, 2011 | 16.96 | 17.02 | 15.82 | 16.03 | 123,469,768 | -1.33(-7.67%) |
Aug 09, 2011 | 17.30 | 17.41 | 15.87 | 17.36 | 148,483,248 | +1.30(+8.07%) |
Aug 08, 2011 | 17.30 | 17.89 | 16.03 | 16.06 | 152,678,624 | -1.60(-9.04%) |
Aug 05, 2011 | 18.31 | 18.48 | 17.45 | 17.66 | 83,474,984 | -0.37(-2.06%) |
Aug 04, 2011 | 18.76 | 18.98 | 17.97 | 18.03 | 73,534,184 | -1.09(-5.71%) |
Aug 03, 2011 | 18.98 | 19.20 | 18.77 | 19.12 | 47,936,372 | +0.17(+0.89%) |
Aug 02, 2011 | 19.25 | 19.39 | 18.95 | 18.95 | 50,960,748 | -0.52(-2.69%) |
Aug 01, 2011 | 19.48 | 19.83 | 19.16 | 19.48 | 44,629,136 | -0.01(-0.04%) |
Jul 29, 2011 | 19.51 | 19.89 | 19.37 | 19.48 | 54,520,836 | -0.25(-1.27%) |
Jul 28, 2011 | 19.99 | 20.20 | 19.67 | 19.74 | 38,526,388 | -0.20(-0.98%) |
Jul 27, 2011 | 20.15 | 20.26 | 19.84 | 19.93 | 58,769,092 | -0.27(-1.35%) |
Jul 26, 2011 | 20.19 | 20.41 | 20.04 | 20.20 | 32,498,138 | +0.01(+0.07%) |
Jul 25, 2011 | 20.13 | 20.25 | 19.94 | 20.19 | 38,899,148 | -0.13(-0.65%) |
Jul 22, 2011 | 20.41 | 20.43 | 20.29 | 20.32 | 37,183,948 | -0.17(-0.82%) |
Jul 21, 2011 | 20.26 | 20.66 | 20.12 | 20.49 | 66,410,772 | +0.47(+2.37%) |
Jul 20, 2011 | 19.92 | 20.35 | 19.91 | 20.01 | 63,663,236 | +0.20(+1.02%) |
Jul 19, 2011 | 19.03 | 19.97 | 18.93 | 19.81 | 92,748,288 | +1.07(+5.69%) |
Jul 18, 2011 | 18.85 | 19.00 | 18.39 | 18.75 | 70,275,400 | -0.21(-1.10%) |
Jul 15, 2011 | 19.12 | 19.20 | 18.79 | 18.95 | 49,327,392 | -0.07(-0.37%) |
Jul 14, 2011 | 19.33 | 19.39 | 18.99 | 19.02 | 38,901,128 | -0.17(-0.91%) |
Jul 13, 2011 | 19.27 | 19.60 | 19.16 | 19.20 | 40,385,396 | +0.10(+0.51%) |
Jul 12, 2011 | 19.08 | 19.47 | 19.07 | 19.10 | 36,593,152 | -0.14(-0.72%) |
Jul 11, 2011 | 19.42 | 19.53 | 19.14 | 19.24 | 41,446,592 | -0.50(-2.51%) |
Jul 08, 2011 | 19.72 | 19.80 | 19.57 | 19.74 | 34,633,204 | -0.25(-1.26%) |
Jul 07, 2011 | 20.01 | 20.18 | 19.93 | 19.99 | 41,397,008 | +0.38(+1.92%) |
Jul 06, 2011 | 19.51 | 19.65 | 19.27 | 19.61 | 42,156,028 | -0.21(-1.06%) |
Jul 05, 2011 | 19.89 | 19.92 | 19.58 | 19.82 | 44,847,956 | -0.17(-0.87%) |
Jul 01, 2011 | 19.58 | 20.05 | 19.50 | 19.99 | 43,465,624 | +0.43(+2.17%) |
Jun 30, 2011 | 19.62 | 19.74 | 19.43 | 19.57 | 42,382,996 | -0.01(-0.04%) |
Jun 29, 2011 | 19.46 | 19.62 | 19.20 | 19.57 | 55,173,208 | +0.40(+2.11%) |
Jun 28, 2011 | 19.29 | 19.32 | 18.97 | 19.17 | 50,509,224 | +0.03(+0.15%) |
Jun 27, 2011 | 18.96 | 19.31 | 18.95 | 19.14 | 44,283,936 | +0.13(+0.70%) |
Jun 24, 2011 | 18.88 | 19.12 | 18.63 | 19.01 | 63,243,712 | +0.15(+0.81%) |
Jun 23, 2011 | 18.77 | 19.00 | 18.54 | 18.86 | 66,542,716 | -0.23(-1.21%) |
Jun 22, 2011 | 19.10 | 19.47 | 19.04 | 19.09 | 44,716,696 | -0.06(-0.33%) |
Jun 21, 2011 | 18.93 | 19.22 | 18.79 | 19.15 | 42,656,060 | +0.36(+1.89%) |
Jun 20, 2011 | 18.70 | 18.81 | 18.67 | 18.79 | 45,556,276 | -0.27(-1.39%) |
Jun 17, 2011 | 18.96 | 19.16 | 18.90 | 19.06 | 66,744,300 | +0.37(+1.98%) |
Jun 16, 2011 | 18.51 | 18.80 | 18.38 | 18.69 | 57,267,452 | +0.17(+0.94%) |
Jun 15, 2011 | 18.60 | 18.69 | 18.19 | 18.51 | 61,933,924 | -0.33(-1.74%) |
Jun 14, 2011 | 18.98 | 19.26 | 18.77 | 18.84 | 60,465,904 | +0.08(+0.45%) |
Jun 13, 2011 | 18.58 | 18.85 | 18.43 | 18.76 | 59,425,444 | +0.44(+2.38%) |
Jun 10, 2011 | 18.11 | 18.51 | 17.89 | 18.32 | 66,332,128 | +0.04(+0.21%) |
Jun 09, 2011 | 17.78 | 18.39 | 17.68 | 18.28 | 61,844,588 | +0.60(+3.39%) |
Jun 08, 2011 | 18.03 | 18.26 | 17.62 | 17.68 | 80,489,112 | -0.29(-1.59%) |
Jun 07, 2011 | 18.39 | 18.55 | 17.92 | 17.97 | 62,470,028 | -0.34(-1.87%) |
Jun 06, 2011 | 18.39 | 18.65 | 18.19 | 18.31 | 61,989,724 | -0.42(-2.23%) |