Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.79 | 16.04 | 15.63 | 15.73 | 5,709,815 | +0.18(+1.16%) |
Aug 30, 2011 | 15.44 | 15.62 | 15.24 | 15.55 | 7,347,768 | -0.15(-0.96%) |
Aug 29, 2011 | 15.57 | 15.75 | 15.57 | 15.70 | 3,595,074 | +0.42(+2.76%) |
Aug 26, 2011 | 14.88 | 15.33 | 14.75 | 15.28 | 6,618,364 | +0.23(+1.55%) |
Aug 25, 2011 | 15.46 | 15.57 | 14.82 | 15.05 | 13,424,517 | -0.52(-3.33%) |
Aug 24, 2011 | 15.48 | 15.71 | 15.35 | 15.57 | 4,149,896 | +0.23(+1.47%) |
Aug 23, 2011 | 14.97 | 15.35 | 14.85 | 15.34 | 7,132,084 | +0.59(+3.98%) |
Aug 22, 2011 | 15.24 | 15.24 | 14.75 | 14.75 | 4,742,582 | +0.00(+0.00%) |
Aug 19, 2011 | 14.74 | 15.28 | 14.69 | 14.75 | 9,779,204 | -0.41(-2.73%) |
Aug 18, 2011 | 15.39 | 15.40 | 14.97 | 15.17 | 8,305,794 | -0.97(-6.01%) |
Aug 17, 2011 | 16.30 | 16.49 | 16.03 | 16.14 | 5,714,505 | -0.08(-0.46%) |
Aug 16, 2011 | 16.15 | 16.51 | 15.99 | 16.21 | 12,186,572 | -0.40(-2.40%) |
Aug 15, 2011 | 16.49 | 16.67 | 16.42 | 16.61 | 3,947,444 | +0.42(+2.60%) |
Aug 12, 2011 | 16.15 | 16.35 | 15.92 | 16.19 | 7,141,361 | +0.41(+2.57%) |
Aug 11, 2011 | 15.09 | 16.03 | 15.06 | 15.79 | 10,284,596 | +0.74(+4.90%) |
Aug 10, 2011 | 15.76 | 15.77 | 14.85 | 15.05 | 14,908,252 | -1.15(-7.10%) |
Aug 09, 2011 | 16.75 | 16.21 | 15.30 | 16.20 | 17,678,616 | +0.91(+5.95%) |
Aug 08, 2011 | 16.09 | 16.32 | 15.27 | 15.29 | 21,744,788 | -1.74(-10.20%) |
Aug 05, 2011 | 17.18 | 17.22 | 16.30 | 17.03 | 12,601,685 | +0.35(+2.11%) |
Aug 04, 2011 | 17.51 | 17.57 | 16.63 | 16.67 | 18,642,612 | -1.46(-8.04%) |
Aug 03, 2011 | 18.15 | 18.17 | 17.61 | 18.13 | 10,414,608 | +0.15(+0.84%) |
Aug 02, 2011 | 18.39 | 18.61 | 17.97 | 17.98 | 8,863,819 | -0.80(-4.28%) |
Aug 01, 2011 | 19.43 | 19.46 | 18.45 | 18.79 | 11,580,325 | -0.56(-2.88%) |
Jul 29, 2011 | 19.23 | 19.54 | 19.15 | 19.34 | 3,332,036 | +0.08(+0.43%) |
Jul 28, 2011 | 19.24 | 19.45 | 19.21 | 19.26 | 4,034,409 | -0.27(-1.39%) |
Jul 27, 2011 | 19.95 | 19.95 | 19.50 | 19.53 | 6,046,725 | -0.60(-2.99%) |
Jul 26, 2011 | 20.07 | 20.20 | 19.97 | 20.13 | 5,102,221 | +0.16(+0.79%) |
Jul 25, 2011 | 19.83 | 20.03 | 19.78 | 19.97 | 11,749,930 | +0.07(+0.34%) |
Jul 22, 2011 | 19.88 | 19.91 | 19.86 | 19.91 | 2,878,542 | +0.07(+0.34%) |
Jul 21, 2011 | 19.65 | 19.93 | 19.60 | 19.84 | 7,527,611 | +0.43(+2.21%) |
Jul 20, 2011 | 19.37 | 19.44 | 19.22 | 19.41 | 3,754,257 | +0.11(+0.55%) |
Jul 19, 2011 | 19.23 | 19.40 | 19.20 | 19.30 | 7,142,216 | +0.28(+1.46%) |
Jul 18, 2011 | 19.05 | 19.09 | 18.79 | 19.03 | 5,609,253 | -0.29(-1.52%) |
Jul 15, 2011 | 19.35 | 19.44 | 19.13 | 19.32 | 3,789,980 | +0.15(+0.78%) |
Jul 14, 2011 | 19.45 | 19.55 | 19.12 | 19.17 | 3,996,720 | -0.14(-0.74%) |
Jul 13, 2011 | 19.17 | 19.52 | 19.15 | 19.31 | 9,520,342 | +0.39(+2.09%) |
Jul 12, 2011 | 18.94 | 19.16 | 18.88 | 18.92 | 9,188,457 | -0.19(-1.00%) |
Jul 11, 2011 | 19.30 | 19.36 | 19.04 | 19.11 | 7,231,162 | -0.92(-4.62%) |
Jul 08, 2011 | 20.12 | 20.19 | 19.88 | 20.03 | 6,663,602 | -0.32(-1.59%) |
Jul 07, 2011 | 20.23 | 20.40 | 20.19 | 20.36 | 4,708,134 | +0.20(+1.01%) |
Jul 06, 2011 | 20.10 | 20.19 | 19.98 | 20.15 | 2,831,564 | -0.11(-0.56%) |
Jul 05, 2011 | 20.40 | 20.45 | 20.24 | 20.27 | 3,047,491 | -0.14(-0.70%) |
Jul 01, 2011 | 20.20 | 20.46 | 20.12 | 20.41 | 4,982,531 | +0.19(+0.93%) |
Jun 30, 2011 | 19.98 | 20.27 | 19.95 | 20.22 | 6,801,587 | +0.35(+1.78%) |
Jun 29, 2011 | 19.75 | 19.94 | 19.62 | 19.87 | 6,504,209 | +0.32(+1.65%) |
Jun 28, 2011 | 19.26 | 19.55 | 19.23 | 19.55 | 3,333,087 | +0.27(+1.40%) |
Jun 27, 2011 | 19.03 | 19.30 | 18.99 | 19.27 | 3,084,898 | +0.20(+1.06%) |
Jun 24, 2011 | 19.33 | 19.35 | 19.03 | 19.07 | 4,007,377 | -0.35(-1.82%) |
Jun 23, 2011 | 19.17 | 19.43 | 19.00 | 19.43 | 7,992,241 | -0.23(-1.19%) |
Jun 22, 2011 | 19.74 | 19.91 | 19.64 | 19.66 | 4,209,243 | -0.19(-0.97%) |
Jun 21, 2011 | 19.54 | 19.89 | 19.52 | 19.85 | 5,060,456 | +0.51(+2.65%) |
Jun 20, 2011 | 19.29 | 19.36 | 19.28 | 19.34 | 4,979,834 | +0.06(+0.30%) |
Jun 17, 2011 | 19.42 | 19.43 | 19.21 | 19.28 | 4,636,384 | +0.32(+1.66%) |
Jun 16, 2011 | 18.84 | 19.03 | 18.79 | 18.96 | 2,624,986 | -0.03(-0.15%) |
Jun 15, 2011 | 19.18 | 19.27 | 18.93 | 18.99 | 4,942,842 | -0.65(-3.32%) |
Jun 14, 2011 | 19.61 | 19.75 | 19.60 | 19.64 | 2,946,374 | +0.42(+2.17%) |
Jun 13, 2011 | 19.21 | 19.36 | 19.08 | 19.23 | 4,299,738 | +0.10(+0.50%) |
Jun 10, 2011 | 19.51 | 19.54 | 19.07 | 19.13 | 4,545,109 | -0.55(-2.79%) |
Jun 09, 2011 | 19.43 | 19.72 | 19.37 | 19.68 | 3,657,548 | +0.29(+1.51%) |
Jun 08, 2011 | 19.44 | 19.53 | 19.34 | 19.39 | 3,077,037 | -0.22(-1.12%) |
Jun 07, 2011 | 19.73 | 19.81 | 19.60 | 19.61 | 2,051,038 | +0.23(+1.17%) |
Jun 06, 2011 | 19.62 | 19.66 | 19.37 | 19.38 | 1,658,321 | -0.29(-1.45%) |