Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.38 | 15.84 | 14.63 | 14.93 | 1,041,922 | -0.41(-2.69%) |
Aug 30, 2011 | 15.68 | 15.72 | 15.20 | 15.35 | 947,546 | -0.38(-2.45%) |
Aug 29, 2011 | 15.56 | 15.85 | 15.37 | 15.73 | 1,116,894 | +0.59(+3.87%) |
Aug 26, 2011 | 14.71 | 15.24 | 14.62 | 15.15 | 866,646 | +0.41(+2.80%) |
Aug 25, 2011 | 15.20 | 15.89 | 14.71 | 14.73 | 845,358 | -0.54(-3.54%) |
Aug 24, 2011 | 15.37 | 15.69 | 14.89 | 15.27 | 761,506 | -0.23(-1.48%) |
Aug 23, 2011 | 15.08 | 15.55 | 14.62 | 15.50 | 1,477,842 | +0.73(+4.97%) |
Aug 22, 2011 | 15.30 | 15.65 | 14.66 | 14.77 | 864,196 | +0.16(+1.07%) |
Aug 19, 2011 | 15.25 | 15.48 | 14.53 | 14.61 | 1,173,654 | -0.67(-4.38%) |
Aug 18, 2011 | 15.93 | 16.03 | 14.80 | 15.28 | 1,412,355 | -0.98(-6.03%) |
Aug 17, 2011 | 16.74 | 16.88 | 15.99 | 16.26 | 1,143,349 | -0.27(-1.66%) |
Aug 16, 2011 | 16.95 | 17.02 | 16.30 | 16.54 | 961,189 | -0.60(-3.48%) |
Aug 15, 2011 | 16.95 | 17.18 | 16.58 | 17.13 | 992,657 | +0.62(+3.78%) |
Aug 12, 2011 | 17.17 | 17.31 | 16.43 | 16.51 | 1,595,734 | -0.45(-2.65%) |
Aug 11, 2011 | 15.11 | 17.28 | 15.07 | 16.96 | 4,702,692 | +1.97(+13.15%) |
Aug 10, 2011 | 15.38 | 15.61 | 14.50 | 14.99 | 4,662,220 | -0.24(-1.57%) |
Aug 09, 2011 | 14.91 | 15.24 | 13.24 | 15.23 | 5,481,159 | +2.37(+18.39%) |
Aug 08, 2011 | 12.45 | 13.41 | 12.11 | 12.86 | 7,225,239 | -0.82(-5.96%) |
Aug 05, 2011 | 15.74 | 16.34 | 13.47 | 13.68 | 4,794,514 | -1.99(-12.70%) |
Aug 04, 2011 | 17.21 | 17.30 | 15.64 | 15.67 | 3,339,389 | -1.84(-10.52%) |
Aug 03, 2011 | 17.15 | 17.67 | 16.74 | 17.51 | 2,588,450 | +0.28(+1.65%) |
Aug 02, 2011 | 17.40 | 17.73 | 17.15 | 17.23 | 4,680,267 | -0.48(-2.69%) |
Aug 01, 2011 | 18.32 | 18.55 | 16.95 | 17.70 | 3,656,413 | -0.43(-2.38%) |
Jul 29, 2011 | 16.50 | 18.37 | 15.58 | 18.13 | 13,806,216 | -0.70(-3.70%) |
Jul 28, 2011 | 18.67 | 19.45 | 18.63 | 18.83 | 2,234,457 | +0.02(+0.10%) |
Jul 27, 2011 | 19.88 | 20.07 | 18.60 | 18.81 | 3,316,280 | -1.37(-6.79%) |
Jul 26, 2011 | 19.89 | 20.50 | 19.71 | 20.18 | 1,916,675 | +0.18(+0.89%) |
Jul 25, 2011 | 20.46 | 20.76 | 19.87 | 20.00 | 1,809,736 | -0.84(-4.05%) |
Jul 22, 2011 | 20.08 | 20.92 | 19.63 | 20.85 | 3,135,586 | +0.94(+4.70%) |
Jul 21, 2011 | 20.40 | 20.62 | 19.47 | 19.91 | 2,917,381 | -0.31(-1.54%) |
Jul 20, 2011 | 20.40 | 21.20 | 20.17 | 20.22 | 2,093,094 | -0.04(-0.18%) |
Jul 19, 2011 | 19.71 | 20.55 | 19.71 | 20.26 | 2,331,427 | +0.85(+4.39%) |
Jul 18, 2011 | 19.77 | 19.88 | 19.19 | 19.41 | 2,453,297 | -0.48(-2.40%) |
Jul 15, 2011 | 20.43 | 20.43 | 19.71 | 19.88 | 2,408,548 | -0.38(-1.86%) |
Jul 14, 2011 | 20.93 | 21.24 | 20.18 | 20.26 | 2,310,433 | -0.61(-2.90%) |
Jul 13, 2011 | 21.57 | 21.57 | 20.67 | 20.87 | 2,357,461 | -0.41(-1.94%) |
Jul 12, 2011 | 22.83 | 22.83 | 20.98 | 21.28 | 2,676,295 | -1.65(-7.20%) |
Jul 11, 2011 | 23.32 | 23.42 | 22.66 | 22.93 | 1,337,410 | -0.97(-4.07%) |
Jul 08, 2011 | 24.12 | 24.28 | 23.45 | 23.90 | 1,140,504 | -0.43(-1.77%) |
Jul 07, 2011 | 24.51 | 24.83 | 24.08 | 24.33 | 2,042,518 | +0.13(+0.53%) |
Jul 06, 2011 | 24.62 | 24.62 | 23.84 | 24.20 | 793,192 | -0.47(-1.89%) |
Jul 05, 2011 | 25.13 | 25.17 | 24.37 | 24.67 | 1,012,755 | -0.55(-2.18%) |
Jul 01, 2011 | 24.70 | 25.36 | 24.32 | 25.22 | 1,939,659 | +0.72(+2.92%) |
Jun 30, 2011 | 23.16 | 24.70 | 23.08 | 24.51 | 2,045,547 | +1.30(+5.61%) |
Jun 29, 2011 | 23.40 | 23.85 | 22.87 | 23.20 | 1,459,549 | +0.12(+0.52%) |
Jun 28, 2011 | 21.98 | 23.29 | 21.74 | 23.08 | 1,732,748 | +1.38(+6.38%) |
Jun 27, 2011 | 21.32 | 21.76 | 21.07 | 21.70 | 1,110,337 | +0.19(+0.90%) |
Jun 24, 2011 | 21.54 | 22.13 | 21.32 | 21.51 | 1,041,003 | +0.05(+0.21%) |
Jun 23, 2011 | 20.95 | 21.54 | 20.51 | 21.46 | 1,221,613 | +0.19(+0.91%) |
Jun 22, 2011 | 21.48 | 21.67 | 21.21 | 21.27 | 968,162 | -0.31(-1.44%) |
Jun 21, 2011 | 21.09 | 21.83 | 21.03 | 21.58 | 862,533 | +0.63(+3.02%) |
Jun 20, 2011 | 20.83 | 21.55 | 20.51 | 20.95 | 1,703,063 | +0.18(+0.88%) |
Jun 17, 2011 | 22.67 | 22.83 | 20.48 | 20.77 | 2,937,199 | -1.51(-6.79%) |
Jun 16, 2011 | 22.28 | 22.89 | 21.81 | 22.28 | 1,198,488 | +0.27(+1.21%) |
Jun 15, 2011 | 22.49 | 22.83 | 21.90 | 22.01 | 1,541,942 | -1.27(-5.43%) |
Jun 14, 2011 | 22.32 | 23.66 | 22.32 | 23.28 | 1,645,785 | +1.16(+5.22%) |
Jun 13, 2011 | 22.48 | 22.51 | 22.04 | 22.12 | 1,056,032 | -0.19(-0.86%) |
Jun 10, 2011 | 22.72 | 23.22 | 22.23 | 22.31 | 1,861,798 | -0.72(-3.11%) |
Jun 09, 2011 | 23.33 | 23.51 | 22.06 | 23.03 | 3,916,082 | -0.30(-1.30%) |
Jun 08, 2011 | 24.26 | 24.26 | 23.15 | 23.33 | 2,140,030 | -1.04(-4.25%) |
Jun 07, 2011 | 24.51 | 24.84 | 24.29 | 24.37 | 1,019,152 | +0.03(+0.11%) |
Jun 06, 2011 | 24.88 | 25.17 | 24.24 | 24.34 | 1,933,909 | -0.14(-0.56%) |