Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.05 | 16.40 | 15.71 | 15.95 | 4,777,357 | +0.06(+0.38%) |
Aug 30, 2011 | 15.24 | 16.00 | 15.12 | 15.89 | 6,275,905 | +0.54(+3.52%) |
Aug 29, 2011 | 14.78 | 15.51 | 14.76 | 15.35 | 4,295,837 | +0.86(+5.94%) |
Aug 26, 2011 | 14.07 | 14.58 | 13.78 | 14.49 | 3,852,554 | +0.28(+1.97%) |
Aug 25, 2011 | 14.63 | 14.84 | 14.14 | 14.21 | 4,583,469 | -0.32(-2.20%) |
Aug 24, 2011 | 14.60 | 14.71 | 14.19 | 14.53 | 5,106,231 | -0.15(-1.02%) |
Aug 23, 2011 | 14.10 | 14.68 | 13.91 | 14.68 | 6,212,682 | +0.65(+4.63%) |
Aug 22, 2011 | 14.88 | 14.98 | 13.81 | 14.03 | 6,465,866 | -0.44(-3.04%) |
Aug 19, 2011 | 14.63 | 15.17 | 14.43 | 14.47 | 5,805,263 | -0.46(-3.08%) |
Aug 18, 2011 | 15.24 | 15.28 | 14.70 | 14.93 | 9,336,453 | -0.94(-5.92%) |
Aug 17, 2011 | 15.95 | 16.20 | 15.66 | 15.87 | 4,245,991 | +0.03(+0.19%) |
Aug 16, 2011 | 15.72 | 16.09 | 15.52 | 15.84 | 5,600,237 | -0.16(-1.00%) |
Aug 15, 2011 | 15.72 | 16.08 | 15.70 | 16.00 | 5,839,413 | +0.47(+3.03%) |
Aug 12, 2011 | 16.02 | 16.25 | 15.40 | 15.53 | 4,061,197 | -0.25(-1.58%) |
Aug 11, 2011 | 14.77 | 16.04 | 14.56 | 15.78 | 6,092,924 | +1.13(+7.71%) |
Aug 10, 2011 | 14.93 | 15.49 | 14.60 | 14.65 | 9,511,838 | -0.76(-4.93%) |
Aug 09, 2011 | 15.43 | 15.41 | 14.25 | 15.41 | 11,427,123 | +0.85(+5.84%) |
Aug 08, 2011 | 15.43 | 15.56 | 14.29 | 14.56 | 9,587,480 | -1.47(-9.17%) |
Aug 05, 2011 | 16.36 | 16.78 | 15.33 | 16.03 | 9,402,517 | -0.35(-2.14%) |
Aug 04, 2011 | 17.84 | 17.98 | 16.34 | 16.38 | 8,386,385 | -1.74(-9.60%) |
Aug 03, 2011 | 18.26 | 18.39 | 17.54 | 18.12 | 6,394,393 | -0.19(-1.04%) |
Aug 02, 2011 | 18.90 | 19.17 | 18.31 | 18.31 | 5,761,477 | -0.79(-4.14%) |
Aug 01, 2011 | 19.76 | 19.82 | 18.77 | 19.10 | 4,593,897 | -0.22(-1.14%) |
Jul 29, 2011 | 19.26 | 19.62 | 19.01 | 19.32 | 4,100,330 | -0.23(-1.18%) |
Jul 28, 2011 | 19.79 | 20.15 | 19.50 | 19.55 | 3,191,547 | -0.25(-1.26%) |
Jul 27, 2011 | 20.54 | 20.54 | 19.77 | 19.80 | 3,393,764 | -0.92(-4.44%) |
Jul 26, 2011 | 20.84 | 21.09 | 20.59 | 20.72 | 2,713,744 | -0.05(-0.24%) |
Jul 25, 2011 | 20.43 | 20.98 | 20.37 | 20.77 | 3,108,048 | +0.04(+0.19%) |
Jul 22, 2011 | 20.88 | 20.93 | 20.58 | 20.73 | 3,110,203 | -0.12(-0.58%) |
Jul 21, 2011 | 20.34 | 20.94 | 20.32 | 20.85 | 7,158,672 | +0.67(+3.32%) |
Jul 20, 2011 | 19.96 | 20.20 | 19.76 | 20.18 | 4,499,528 | +0.37(+1.87%) |
Jul 19, 2011 | 19.40 | 19.87 | 19.37 | 19.81 | 4,042,452 | +0.61(+3.18%) |
Jul 18, 2011 | 19.50 | 19.53 | 18.85 | 19.20 | 3,227,783 | -0.31(-1.59%) |
Jul 15, 2011 | 18.83 | 19.55 | 18.83 | 19.51 | 4,354,554 | +0.92(+4.95%) |
Jul 14, 2011 | 19.19 | 19.29 | 18.58 | 18.59 | 2,612,481 | -0.47(-2.47%) |
Jul 13, 2011 | 19.00 | 19.51 | 18.95 | 19.06 | 3,721,142 | +0.22(+1.17%) |
Jul 12, 2011 | 18.93 | 19.20 | 18.75 | 18.84 | 3,792,840 | -0.22(-1.15%) |
Jul 11, 2011 | 19.48 | 19.50 | 18.96 | 19.06 | 3,098,072 | -0.80(-4.03%) |
Jul 08, 2011 | 20.00 | 20.13 | 19.71 | 19.86 | 3,627,189 | -0.55(-2.69%) |
Jul 07, 2011 | 20.26 | 20.64 | 20.15 | 20.41 | 4,908,617 | +0.54(+2.72%) |
Jul 06, 2011 | 20.19 | 20.20 | 19.72 | 19.87 | 3,173,602 | -0.36(-1.78%) |
Jul 05, 2011 | 20.06 | 20.46 | 20.03 | 20.23 | 2,797,213 | +0.18(+0.90%) |
Jul 01, 2011 | 20.00 | 20.17 | 19.64 | 20.05 | 3,392,909 | +0.05(+0.25%) |
Jun 30, 2011 | 19.75 | 20.03 | 19.66 | 20.00 | 3,577,443 | +0.31(+1.57%) |
Jun 29, 2011 | 19.49 | 19.74 | 19.21 | 19.69 | 3,960,205 | +0.40(+2.07%) |
Jun 28, 2011 | 18.89 | 19.29 | 18.86 | 19.29 | 3,508,803 | +0.54(+2.88%) |
Jun 27, 2011 | 18.61 | 18.84 | 18.45 | 18.75 | 2,745,952 | +0.05(+0.27%) |
Jun 24, 2011 | 19.15 | 19.17 | 18.48 | 18.70 | 9,673,442 | -0.43(-2.25%) |
Jun 23, 2011 | 19.01 | 19.18 | 18.52 | 19.13 | 6,663,212 | -0.27(-1.39%) |
Jun 22, 2011 | 19.48 | 19.79 | 19.37 | 19.40 | 3,304,644 | -0.19(-0.97%) |
Jun 21, 2011 | 19.02 | 19.65 | 18.99 | 19.59 | 3,855,549 | +0.77(+4.09%) |
Jun 20, 2011 | 18.70 | 18.89 | 18.66 | 18.82 | 3,063,481 | +0.05(+0.27%) |
Jun 17, 2011 | 19.12 | 19.28 | 18.50 | 18.77 | 4,780,974 | -0.17(-0.90%) |
Jun 16, 2011 | 19.16 | 19.29 | 18.78 | 18.94 | 3,814,335 | -0.19(-0.99%) |
Jun 15, 2011 | 19.30 | 19.60 | 18.94 | 19.13 | 6,062,001 | -0.39(-2.00%) |
Jun 14, 2011 | 19.38 | 19.63 | 19.29 | 19.52 | 3,823,281 | +0.43(+2.25%) |
Jun 13, 2011 | 20.00 | 20.14 | 18.89 | 19.09 | 5,664,463 | -0.92(-4.60%) |
Jun 10, 2011 | 20.31 | 20.35 | 19.86 | 20.01 | 5,365,170 | -0.45(-2.20%) |
Jun 09, 2011 | 20.31 | 20.64 | 20.19 | 20.46 | 2,707,390 | +0.28(+1.39%) |
Jun 08, 2011 | 20.03 | 20.50 | 20.02 | 20.18 | 3,870,940 | +0.14(+0.70%) |
Jun 07, 2011 | 20.13 | 20.42 | 19.96 | 20.04 | 4,084,206 | +0.05(+0.25%) |
Jun 06, 2011 | 20.93 | 21.17 | 19.96 | 19.99 | 4,540,317 | -0.96(-4.58%) |