Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.30 | 17.83 | 17.10 | 17.53 | 821,420 | +0.43(+2.51%) |
Aug 30, 2011 | 17.56 | 17.57 | 16.50 | 17.10 | 1,355,813 | -0.63(-3.55%) |
Aug 29, 2011 | 16.49 | 17.97 | 16.49 | 17.73 | 1,343,002 | +1.57(+9.72%) |
Aug 26, 2011 | 15.48 | 16.26 | 15.26 | 16.16 | 589,332 | +0.45(+2.86%) |
Aug 25, 2011 | 15.66 | 16.15 | 15.31 | 15.71 | 813,686 | +0.11(+0.71%) |
Aug 24, 2011 | 15.86 | 16.13 | 15.18 | 15.60 | 1,024,321 | -0.29(-1.83%) |
Aug 23, 2011 | 14.09 | 16.04 | 13.97 | 15.89 | 1,458,394 | +1.89(+13.50%) |
Aug 22, 2011 | 15.24 | 15.49 | 13.70 | 14.00 | 2,252,526 | -0.76(-5.15%) |
Aug 19, 2011 | 14.83 | 15.38 | 14.22 | 14.76 | 1,825,469 | -0.48(-3.15%) |
Aug 18, 2011 | 15.94 | 15.95 | 14.97 | 15.24 | 1,757,646 | -1.27(-7.69%) |
Aug 17, 2011 | 17.37 | 17.50 | 16.28 | 16.51 | 1,546,588 | -0.83(-4.79%) |
Aug 16, 2011 | 17.83 | 18.24 | 17.00 | 17.34 | 1,129,405 | -1.06(-5.76%) |
Aug 15, 2011 | 17.70 | 18.45 | 17.53 | 18.40 | 1,108,385 | +1.00(+5.75%) |
Aug 12, 2011 | 18.04 | 18.04 | 17.24 | 17.40 | 1,343,314 | -0.12(-0.68%) |
Aug 11, 2011 | 16.00 | 18.07 | 16.00 | 17.52 | 2,011,539 | +1.63(+10.26%) |
Aug 10, 2011 | 16.53 | 16.74 | 15.73 | 15.89 | 1,415,336 | -0.81(-4.85%) |
Aug 09, 2011 | 15.65 | 16.71 | 15.35 | 16.70 | 2,087,791 | +1.47(+9.65%) |
Aug 08, 2011 | 15.65 | 16.10 | 15.06 | 15.23 | 2,032,761 | -1.25(-7.58%) |
Aug 05, 2011 | 17.50 | 17.76 | 15.86 | 16.48 | 2,920,468 | -0.73(-4.24%) |
Aug 04, 2011 | 18.03 | 18.18 | 17.19 | 17.21 | 1,867,350 | -1.16(-6.31%) |
Aug 03, 2011 | 17.53 | 19.16 | 17.31 | 18.37 | 3,701,942 | +0.84(+4.79%) |
Aug 02, 2011 | 18.41 | 18.55 | 17.50 | 17.53 | 2,689,190 | -1.06(-5.70%) |
Aug 01, 2011 | 19.68 | 20.15 | 18.33 | 18.59 | 2,700,833 | -0.37(-1.95%) |
Jul 29, 2011 | 19.88 | 19.90 | 18.10 | 18.96 | 7,787,448 | -1.25(-6.19%) |
Jul 28, 2011 | 21.35 | 22.70 | 19.76 | 20.21 | 8,522,457 | -4.21(-17.24%) |
Jul 27, 2011 | 24.97 | 24.97 | 23.87 | 24.42 | 2,267,381 | -0.75(-2.98%) |
Jul 26, 2011 | 25.03 | 25.72 | 24.61 | 25.17 | 1,373,508 | +0.23(+0.92%) |
Jul 25, 2011 | 27.62 | 27.62 | 24.91 | 24.94 | 3,969,351 | -3.65(-12.77%) |
Jul 22, 2011 | 28.35 | 28.61 | 28.35 | 28.59 | 658,824 | +0.50(+1.78%) |
Jul 21, 2011 | 27.30 | 28.35 | 27.15 | 28.09 | 877,284 | +0.87(+3.20%) |
Jul 20, 2011 | 27.76 | 27.93 | 26.94 | 27.22 | 839,923 | -0.55(-1.98%) |
Jul 19, 2011 | 27.22 | 28.55 | 27.18 | 27.77 | 1,403,500 | +0.79(+2.93%) |
Jul 18, 2011 | 28.40 | 28.78 | 26.88 | 26.98 | 1,873,757 | -1.66(-5.80%) |
Jul 15, 2011 | 28.58 | 29.20 | 28.31 | 28.64 | 1,414,602 | +0.67(+2.40%) |
Jul 14, 2011 | 29.27 | 29.84 | 27.58 | 27.97 | 2,180,029 | +0.04(+0.14%) |
Jul 13, 2011 | 27.78 | 29.00 | 27.74 | 27.93 | 1,607,402 | +0.28(+1.01%) |
Jul 12, 2011 | 27.06 | 28.03 | 26.60 | 27.65 | 1,806,216 | +0.42(+1.54%) |
Jul 11, 2011 | 28.28 | 28.30 | 26.87 | 27.23 | 1,747,831 | -1.19(-4.19%) |
Jul 08, 2011 | 28.69 | 28.75 | 27.81 | 28.42 | 2,521,276 | -0.71(-2.44%) |
Jul 07, 2011 | 29.88 | 30.04 | 29.05 | 29.13 | 1,135,194 | -0.35(-1.19%) |
Jul 06, 2011 | 30.30 | 30.57 | 28.96 | 29.48 | 2,554,538 | -0.51(-1.70%) |
Jul 05, 2011 | 32.99 | 33.16 | 29.58 | 29.99 | 3,391,420 | -2.61(-8.01%) |
Jul 01, 2011 | 32.49 | 32.70 | 32.00 | 32.60 | 936,750 | +0.17(+0.52%) |
Jun 30, 2011 | 32.33 | 33.05 | 31.87 | 32.43 | 1,618,268 | +0.41(+1.28%) |
Jun 29, 2011 | 31.33 | 32.20 | 30.90 | 32.02 | 1,727,375 | +1.03(+3.32%) |
Jun 28, 2011 | 29.92 | 31.42 | 29.60 | 30.99 | 1,461,833 | +1.24(+4.17%) |
Jun 27, 2011 | 30.00 | 30.12 | 28.66 | 29.75 | 1,302,326 | -0.58(-1.91%) |
Jun 24, 2011 | 29.81 | 30.46 | 29.62 | 30.33 | 964,512 | +0.66(+2.22%) |
Jun 23, 2011 | 29.45 | 29.78 | 28.50 | 29.67 | 778,856 | -0.26(-0.87%) |
Jun 22, 2011 | 29.82 | 30.31 | 29.52 | 29.93 | 546,005 | +0.02(+0.07%) |
Jun 21, 2011 | 29.30 | 30.49 | 29.25 | 29.91 | 1,036,353 | +0.87(+3.00%) |
Jun 20, 2011 | 28.91 | 29.37 | 28.86 | 29.04 | 1,584,417 | -0.55(-1.86%) |
Jun 17, 2011 | 30.33 | 30.80 | 29.50 | 29.59 | 1,077,853 | -0.65(-2.15%) |
Jun 16, 2011 | 29.96 | 30.64 | 29.65 | 30.24 | 994,389 | +0.24(+0.80%) |
Jun 15, 2011 | 31.45 | 31.46 | 29.53 | 30.00 | 2,053,796 | -1.83(-5.75%) |
Jun 14, 2011 | 30.90 | 32.31 | 30.90 | 31.83 | 813,714 | +1.13(+3.68%) |
Jun 13, 2011 | 31.36 | 31.89 | 30.66 | 30.70 | 944,082 | -0.75(-2.38%) |
Jun 10, 2011 | 33.14 | 33.14 | 30.89 | 31.45 | 2,038,883 | -1.71(-5.16%) |
Jun 09, 2011 | 35.05 | 35.05 | 32.39 | 33.16 | 2,821,108 | -1.86(-5.31%) |
Jun 08, 2011 | 35.55 | 35.71 | 34.50 | 35.02 | 579,451 | -0.97(-2.70%) |
Jun 07, 2011 | 36.21 | 36.58 | 35.90 | 35.99 | 572,168 | -0.01(-0.03%) |
Jun 06, 2011 | 36.45 | 36.89 | 36.00 | 36.00 | 634,978 | -0.51(-1.40%) |