Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 20.11 | 20.19 | 19.71 | 19.96 | 26,511,536 | -0.01(-0.06%) |
Aug 30, 2011 | 19.68 | 20.07 | 19.61 | 19.98 | 18,292,286 | +0.31(+1.56%) |
Aug 29, 2011 | 19.76 | 19.98 | 19.55 | 19.67 | 20,433,670 | +0.17(+0.85%) |
Aug 26, 2011 | 18.97 | 19.53 | 18.78 | 19.50 | 23,657,904 | +0.40(+2.07%) |
Aug 25, 2011 | 19.64 | 19.75 | 19.07 | 19.11 | 26,711,080 | -0.52(-2.63%) |
Aug 24, 2011 | 18.99 | 19.67 | 18.88 | 19.62 | 32,078,372 | +0.59(+3.12%) |
Aug 23, 2011 | 18.22 | 19.04 | 18.12 | 19.03 | 22,092,148 | +0.90(+4.99%) |
Aug 22, 2011 | 18.45 | 18.52 | 18.00 | 18.13 | 21,283,758 | +0.04(+0.24%) |
Aug 19, 2011 | 18.02 | 18.56 | 18.02 | 18.08 | 34,302,904 | -0.16(-0.86%) |
Aug 18, 2011 | 18.52 | 18.80 | 18.16 | 18.24 | 36,313,676 | -0.84(-4.40%) |
Aug 17, 2011 | 19.53 | 19.58 | 18.93 | 19.08 | 21,005,056 | -0.38(-1.97%) |
Aug 16, 2011 | 19.28 | 19.59 | 19.19 | 19.46 | 22,444,050 | -0.01(-0.05%) |
Aug 15, 2011 | 19.30 | 19.56 | 19.17 | 19.47 | 20,204,598 | +0.46(+2.43%) |
Aug 12, 2011 | 19.30 | 19.46 | 18.92 | 19.01 | 18,297,520 | -0.16(-0.82%) |
Aug 11, 2011 | 18.18 | 19.43 | 18.07 | 19.17 | 41,183,480 | +1.19(+6.61%) |
Aug 10, 2011 | 18.43 | 18.51 | 17.92 | 17.98 | 42,363,164 | -0.79(-4.21%) |
Aug 09, 2011 | 18.18 | 18.79 | 17.26 | 18.77 | 64,715,060 | +0.80(+4.44%) |
Aug 08, 2011 | 18.18 | 18.55 | 17.71 | 17.97 | 64,520,340 | -0.95(-5.00%) |
Aug 05, 2011 | 19.35 | 19.43 | 18.34 | 18.92 | 37,071,772 | -0.36(-1.86%) |
Aug 04, 2011 | 19.68 | 19.69 | 19.25 | 19.27 | 42,801,336 | -0.56(-2.85%) |
Aug 03, 2011 | 19.17 | 19.90 | 19.01 | 19.84 | 38,923,000 | +0.89(+4.69%) |
Aug 02, 2011 | 19.28 | 19.59 | 18.95 | 18.95 | 19,100,804 | -0.48(-2.47%) |
Aug 01, 2011 | 19.73 | 19.81 | 19.29 | 19.43 | 14,896,683 | +0.03(+0.16%) |
Jul 29, 2011 | 19.47 | 19.56 | 18.96 | 19.40 | 18,421,170 | -0.31(-1.59%) |
Jul 28, 2011 | 19.99 | 20.18 | 19.65 | 19.71 | 21,192,700 | -0.19(-0.95%) |
Jul 27, 2011 | 20.03 | 20.18 | 19.79 | 19.90 | 26,558,192 | -0.33(-1.63%) |
Jul 26, 2011 | 20.19 | 20.41 | 20.12 | 20.23 | 11,798,894 | +0.03(+0.13%) |
Jul 25, 2011 | 20.10 | 20.46 | 20.04 | 20.20 | 14,723,881 | -0.10(-0.49%) |
Jul 22, 2011 | 20.32 | 20.34 | 20.24 | 20.30 | 9,961,439 | +0.33(+1.67%) |
Jul 21, 2011 | 20.20 | 20.50 | 19.97 | 19.97 | 23,217,112 | -0.13(-0.67%) |
Jul 20, 2011 | 20.30 | 20.30 | 20.01 | 20.10 | 10,444,164 | -0.13(-0.64%) |
Jul 19, 2011 | 20.07 | 20.25 | 20.00 | 20.23 | 23,805,006 | +0.26(+1.29%) |
Jul 18, 2011 | 20.03 | 20.16 | 19.89 | 19.97 | 14,896,934 | -0.15(-0.77%) |
Jul 15, 2011 | 20.16 | 20.16 | 19.89 | 20.13 | 17,639,038 | +0.18(+0.92%) |
Jul 14, 2011 | 20.01 | 20.27 | 19.91 | 19.94 | 18,973,134 | -0.18(-0.90%) |
Jul 13, 2011 | 19.99 | 20.40 | 19.96 | 20.12 | 20,785,398 | +0.24(+1.19%) |
Jul 12, 2011 | 19.96 | 20.14 | 19.86 | 19.89 | 20,301,610 | -0.05(-0.23%) |
Jul 11, 2011 | 20.10 | 20.24 | 19.88 | 19.93 | 28,367,616 | -0.41(-2.04%) |
Jul 08, 2011 | 20.18 | 20.44 | 20.05 | 20.35 | 22,949,886 | -0.10(-0.47%) |
Jul 07, 2011 | 20.00 | 20.60 | 19.96 | 20.44 | 53,491,028 | +0.44(+2.21%) |
Jul 06, 2011 | 19.92 | 20.24 | 19.70 | 20.00 | 37,047,508 | -0.03(-0.14%) |
Jul 05, 2011 | 19.72 | 20.14 | 19.58 | 20.03 | 36,476,700 | +0.08(+0.40%) |
Jul 01, 2011 | 19.07 | 20.17 | 19.00 | 19.95 | 68,063,168 | +0.84(+4.40%) |
Jun 30, 2011 | 19.53 | 19.81 | 19.03 | 19.11 | 132,151,600 | -0.52(-2.67%) |
Jun 29, 2011 | 17.22 | 19.80 | 16.96 | 19.63 | 145,536,848 | +2.56(+15.00%) |
Jun 28, 2011 | 16.85 | 17.11 | 16.83 | 17.07 | 25,682,416 | +0.32(+1.88%) |
Jun 27, 2011 | 16.73 | 16.79 | 16.58 | 16.76 | 23,017,936 | +0.12(+0.71%) |
Jun 24, 2011 | 17.08 | 17.09 | 16.63 | 16.64 | 43,770,220 | -0.44(-2.58%) |
Jun 23, 2011 | 16.83 | 17.10 | 16.78 | 17.08 | 22,052,556 | +0.15(+0.87%) |
Jun 22, 2011 | 17.00 | 17.23 | 16.91 | 16.93 | 19,542,468 | -0.07(-0.44%) |
Jun 21, 2011 | 16.91 | 17.05 | 16.82 | 17.01 | 27,884,456 | +0.21(+1.27%) |
Jun 20, 2011 | 16.79 | 16.84 | 16.77 | 16.79 | 24,854,722 | -0.09(-0.51%) |
Jun 17, 2011 | 17.10 | 17.12 | 16.83 | 16.88 | 28,506,254 | -0.10(-0.60%) |
Jun 16, 2011 | 16.96 | 17.10 | 16.87 | 16.98 | 23,195,232 | +0.01(+0.05%) |
Jun 15, 2011 | 17.13 | 17.24 | 16.97 | 16.97 | 25,106,868 | -0.25(-1.44%) |
Jun 14, 2011 | 17.03 | 17.30 | 16.97 | 17.22 | 33,107,704 | +0.24(+1.43%) |
Jun 13, 2011 | 16.97 | 17.04 | 16.85 | 16.98 | 22,951,194 | +0.04(+0.23%) |
Jun 10, 2011 | 17.28 | 17.31 | 16.91 | 16.94 | 32,486,610 | -0.39(-2.28%) |
Jun 09, 2011 | 17.30 | 17.40 | 17.21 | 17.33 | 35,357,104 | -0.06(-0.37%) |
Jun 08, 2011 | 17.85 | 17.85 | 16.87 | 17.40 | 89,024,072 | -0.71(-3.90%) |
Jun 07, 2011 | 17.87 | 18.17 | 17.81 | 18.10 | 30,710,322 | +0.37(+2.07%) |
Jun 06, 2011 | 17.92 | 18.05 | 17.72 | 17.73 | 19,432,048 | -0.21(-1.18%) |