Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.76 | 16.25 | 15.71 | 15.94 | 2,986,244 | +0.26(+1.65%) |
Aug 30, 2011 | 15.36 | 15.80 | 15.23 | 15.68 | 1,758,409 | +0.16(+1.06%) |
Aug 29, 2011 | 15.23 | 15.52 | 15.11 | 15.52 | 2,238,104 | +0.53(+3.56%) |
Aug 26, 2011 | 14.23 | 15.17 | 14.03 | 14.98 | 1,280,757 | +0.60(+4.15%) |
Aug 25, 2011 | 14.98 | 15.08 | 14.31 | 14.39 | 1,681,258 | -0.43(-2.93%) |
Aug 24, 2011 | 14.31 | 14.84 | 14.25 | 14.82 | 1,832,309 | +0.51(+3.55%) |
Aug 23, 2011 | 13.74 | 14.31 | 13.49 | 14.31 | 1,664,660 | +0.70(+5.13%) |
Aug 22, 2011 | 13.98 | 14.01 | 13.38 | 13.61 | 2,134,422 | +0.06(+0.47%) |
Aug 19, 2011 | 13.65 | 14.23 | 13.42 | 13.55 | 3,197,598 | -0.42(-3.03%) |
Aug 18, 2011 | 14.92 | 14.98 | 13.84 | 13.97 | 3,273,640 | -1.58(-10.16%) |
Aug 17, 2011 | 16.18 | 16.31 | 15.35 | 15.55 | 1,787,950 | -0.51(-3.19%) |
Aug 16, 2011 | 16.35 | 16.59 | 15.98 | 16.07 | 2,237,857 | -0.51(-3.06%) |
Aug 15, 2011 | 16.26 | 16.69 | 16.20 | 16.57 | 1,835,311 | +0.45(+2.79%) |
Aug 12, 2011 | 16.15 | 16.30 | 15.89 | 16.13 | 1,683,329 | +0.18(+1.13%) |
Aug 11, 2011 | 15.04 | 16.20 | 14.73 | 15.95 | 2,913,040 | +1.09(+7.33%) |
Aug 10, 2011 | 15.14 | 15.68 | 14.81 | 14.86 | 2,685,620 | -0.80(-5.13%) |
Aug 09, 2011 | 15.84 | 15.68 | 14.11 | 15.66 | 4,978,009 | +0.93(+6.28%) |
Aug 08, 2011 | 15.84 | 16.01 | 14.71 | 14.73 | 3,472,614 | -1.65(-10.07%) |
Aug 05, 2011 | 17.27 | 17.41 | 15.98 | 16.38 | 3,563,836 | -0.64(-3.76%) |
Aug 04, 2011 | 18.38 | 18.46 | 16.94 | 17.02 | 4,988,751 | -1.81(-9.60%) |
Aug 03, 2011 | 17.32 | 18.96 | 17.16 | 18.83 | 6,287,454 | +1.42(+8.17%) |
Aug 02, 2011 | 19.55 | 19.60 | 17.39 | 17.41 | 9,685,176 | -3.74(-17.67%) |
Aug 01, 2011 | 21.45 | 21.54 | 20.79 | 21.15 | 1,894,233 | +0.12(+0.58%) |
Jul 29, 2011 | 21.01 | 21.38 | 20.77 | 21.03 | 2,034,151 | -0.34(-1.58%) |
Jul 28, 2011 | 21.51 | 22.22 | 21.29 | 21.36 | 1,724,539 | -0.10(-0.47%) |
Jul 27, 2011 | 22.92 | 22.92 | 21.34 | 21.47 | 4,308,309 | -1.80(-7.75%) |
Jul 26, 2011 | 23.43 | 23.48 | 22.99 | 23.27 | 1,149,280 | -0.21(-0.90%) |
Jul 25, 2011 | 23.31 | 23.90 | 23.14 | 23.48 | 966,935 | -0.02(-0.07%) |
Jul 22, 2011 | 23.46 | 23.62 | 23.46 | 23.50 | 925,020 | +0.23(+1.00%) |
Jul 21, 2011 | 23.16 | 23.53 | 22.97 | 23.26 | 1,561,912 | +0.31(+1.34%) |
Jul 20, 2011 | 23.04 | 23.27 | 22.70 | 22.96 | 986,817 | -0.03(-0.11%) |
Jul 19, 2011 | 22.70 | 23.04 | 22.61 | 22.98 | 1,662,421 | +0.50(+2.21%) |
Jul 18, 2011 | 23.17 | 23.20 | 22.40 | 22.49 | 2,369,740 | -0.85(-3.65%) |
Jul 15, 2011 | 23.34 | 23.37 | 22.89 | 23.34 | 16,683,310 | +0.11(+0.45%) |
Jul 14, 2011 | 23.22 | 23.55 | 23.04 | 23.23 | 2,257,715 | +0.17(+0.76%) |
Jul 13, 2011 | 22.74 | 23.44 | 22.58 | 23.06 | 1,990,406 | +0.45(+2.01%) |
Jul 12, 2011 | 22.66 | 23.07 | 22.49 | 22.60 | 4,665,698 | +0.86(+3.96%) |
Jul 11, 2011 | 22.37 | 22.60 | 21.66 | 21.74 | 1,254,600 | -1.05(-4.62%) |
Jul 08, 2011 | 22.56 | 22.79 | 22.46 | 22.79 | 484,132 | -0.16(-0.69%) |
Jul 07, 2011 | 22.88 | 23.08 | 22.76 | 22.95 | 792,448 | +0.32(+1.43%) |
Jul 06, 2011 | 22.70 | 22.78 | 22.34 | 22.63 | 580,472 | -0.12(-0.53%) |
Jul 05, 2011 | 22.92 | 22.95 | 22.65 | 22.75 | 920,057 | -0.19(-0.83%) |
Jul 01, 2011 | 22.56 | 23.01 | 22.36 | 22.94 | 758,777 | +0.43(+1.90%) |
Jun 30, 2011 | 22.02 | 22.68 | 22.02 | 22.51 | 1,076,781 | +0.59(+2.68%) |
Jun 29, 2011 | 21.77 | 21.98 | 21.66 | 21.93 | 1,037,332 | +0.32(+1.47%) |
Jun 28, 2011 | 20.99 | 21.62 | 20.99 | 21.61 | 929,717 | +0.71(+3.39%) |
Jun 27, 2011 | 20.67 | 21.00 | 20.54 | 20.90 | 801,737 | +0.23(+1.13%) |
Jun 24, 2011 | 20.75 | 20.93 | 20.45 | 20.67 | 1,332,557 | -0.08(-0.38%) |
Jun 23, 2011 | 20.42 | 20.77 | 20.02 | 20.75 | 881,378 | -0.04(-0.18%) |
Jun 22, 2011 | 20.56 | 20.97 | 20.52 | 20.78 | 1,519,414 | +0.03(+0.13%) |
Jun 21, 2011 | 20.05 | 20.82 | 20.03 | 20.76 | 1,273,605 | +0.89(+4.50%) |
Jun 20, 2011 | 19.82 | 19.92 | 19.77 | 19.86 | 814,546 | -0.01(-0.03%) |
Jun 17, 2011 | 20.15 | 20.25 | 19.71 | 19.87 | 797,648 | -0.05(-0.27%) |
Jun 16, 2011 | 19.85 | 20.18 | 19.68 | 19.92 | 1,354,386 | +0.04(+0.19%) |
Jun 15, 2011 | 19.79 | 20.11 | 19.67 | 19.88 | 1,724,265 | -0.18(-0.90%) |
Jun 14, 2011 | 19.56 | 20.12 | 19.56 | 20.06 | 1,267,738 | +0.76(+3.94%) |
Jun 13, 2011 | 19.61 | 19.70 | 19.22 | 19.30 | 1,026,887 | -0.31(-1.56%) |
Jun 10, 2011 | 19.56 | 19.65 | 19.46 | 19.61 | 1,882,695 | -0.09(-0.46%) |
Jun 09, 2011 | 19.68 | 19.77 | 19.52 | 19.70 | 1,348,998 | +0.08(+0.40%) |
Jun 08, 2011 | 18.96 | 19.66 | 18.93 | 19.62 | 3,426,134 | +0.70(+3.69%) |
Jun 07, 2011 | 19.35 | 19.37 | 18.90 | 18.92 | 2,806,288 | -0.24(-1.24%) |
Jun 06, 2011 | 19.78 | 19.87 | 19.11 | 19.16 | 2,634,595 | -0.66(-3.33%) |