Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.22 | 17.00 | 15.98 | 16.11 | 1,455,370 | -0.03(-0.19%) |
Aug 30, 2011 | 15.61 | 16.33 | 15.50 | 16.14 | 1,911,783 | +0.32(+2.02%) |
Aug 29, 2011 | 14.79 | 15.86 | 14.77 | 15.82 | 1,720,325 | +1.24(+8.50%) |
Aug 26, 2011 | 13.86 | 14.84 | 13.58 | 14.58 | 1,700,722 | +0.55(+3.92%) |
Aug 25, 2011 | 14.46 | 14.57 | 13.58 | 14.03 | 2,186,230 | -0.30(-2.09%) |
Aug 24, 2011 | 14.09 | 14.48 | 13.93 | 14.33 | 1,278,219 | +0.24(+1.70%) |
Aug 23, 2011 | 13.64 | 14.17 | 13.31 | 14.09 | 1,485,571 | +0.52(+3.83%) |
Aug 22, 2011 | 13.95 | 14.06 | 13.45 | 13.57 | 1,392,341 | +0.04(+0.30%) |
Aug 19, 2011 | 13.74 | 14.30 | 13.52 | 13.53 | 1,502,581 | -0.48(-3.43%) |
Aug 18, 2011 | 14.50 | 14.63 | 13.89 | 14.01 | 1,799,290 | -0.98(-6.54%) |
Aug 17, 2011 | 15.34 | 15.64 | 14.77 | 14.99 | 2,640,242 | -0.78(-4.95%) |
Aug 16, 2011 | 15.25 | 15.93 | 15.11 | 15.77 | 3,328,558 | +0.47(+3.07%) |
Aug 15, 2011 | 14.66 | 15.35 | 14.66 | 15.30 | 1,223,675 | +0.83(+5.74%) |
Aug 12, 2011 | 15.07 | 15.32 | 14.27 | 14.47 | 2,553,451 | +0.29(+2.05%) |
Aug 11, 2011 | 13.75 | 14.45 | 13.15 | 14.18 | 4,158,074 | +0.43(+3.13%) |
Aug 10, 2011 | 14.01 | 14.19 | 13.19 | 13.75 | 5,039,968 | -0.68(-4.71%) |
Aug 09, 2011 | 16.47 | 15.39 | 13.04 | 14.43 | 7,593,934 | -0.21(-1.43%) |
Aug 08, 2011 | 16.47 | 16.69 | 14.62 | 14.64 | 3,064,489 | -2.55(-14.83%) |
Aug 05, 2011 | 18.62 | 18.72 | 16.49 | 17.19 | 3,411,294 | -1.17(-6.37%) |
Aug 04, 2011 | 19.62 | 19.70 | 18.32 | 18.36 | 1,831,730 | -1.61(-8.06%) |
Aug 03, 2011 | 19.96 | 20.20 | 19.33 | 19.97 | 1,554,180 | +0.07(+0.35%) |
Aug 02, 2011 | 20.33 | 20.57 | 19.82 | 19.90 | 1,790,064 | -0.43(-2.12%) |
Aug 01, 2011 | 20.90 | 21.13 | 20.07 | 20.33 | 3,719,140 | -1.06(-4.96%) |
Jul 29, 2011 | 21.18 | 21.73 | 20.75 | 21.39 | 1,014,235 | -0.04(-0.19%) |
Jul 28, 2011 | 22.02 | 22.16 | 21.38 | 21.43 | 1,965,077 | -0.63(-2.86%) |
Jul 27, 2011 | 22.75 | 22.84 | 21.82 | 22.06 | 2,090,558 | -0.86(-3.75%) |
Jul 26, 2011 | 23.23 | 23.27 | 22.81 | 22.92 | 1,975,515 | -0.28(-1.21%) |
Jul 25, 2011 | 23.09 | 23.42 | 22.90 | 23.20 | 1,801,090 | -0.24(-1.02%) |
Jul 22, 2011 | 23.36 | 23.55 | 23.36 | 23.44 | 899,469 | +0.33(+1.43%) |
Jul 21, 2011 | 22.75 | 23.26 | 22.65 | 23.11 | 1,797,090 | +0.51(+2.26%) |
Jul 20, 2011 | 22.76 | 22.79 | 22.38 | 22.60 | 1,516,431 | -0.14(-0.62%) |
Jul 19, 2011 | 22.67 | 22.84 | 22.36 | 22.74 | 1,249,710 | +0.23(+1.02%) |
Jul 18, 2011 | 23.33 | 23.51 | 22.26 | 22.51 | 1,520,669 | -0.96(-4.09%) |
Jul 15, 2011 | 23.38 | 23.47 | 23.06 | 23.47 | 920,781 | +0.27(+1.16%) |
Jul 14, 2011 | 24.19 | 24.19 | 23.07 | 23.20 | 1,147,796 | -0.85(-3.53%) |
Jul 13, 2011 | 23.95 | 24.57 | 23.81 | 24.05 | 1,009,864 | +0.28(+1.18%) |
Jul 12, 2011 | 23.67 | 24.29 | 23.67 | 23.77 | 1,222,222 | -0.10(-0.42%) |
Jul 11, 2011 | 24.59 | 24.72 | 23.81 | 23.87 | 1,059,672 | -1.14(-4.56%) |
Jul 08, 2011 | 24.88 | 25.01 | 24.43 | 25.01 | 990,759 | -0.28(-1.11%) |
Jul 07, 2011 | 25.12 | 25.51 | 24.76 | 25.29 | 1,193,539 | +0.45(+1.81%) |
Jul 06, 2011 | 24.29 | 25.06 | 24.29 | 24.84 | 1,699,183 | +0.55(+2.26%) |
Jul 05, 2011 | 24.58 | 24.58 | 23.87 | 24.29 | 685,830 | -0.31(-1.26%) |
Jul 01, 2011 | 24.25 | 24.65 | 24.18 | 24.60 | 530,322 | +0.35(+1.44%) |
Jun 30, 2011 | 24.17 | 24.46 | 24.04 | 24.25 | 691,941 | +0.10(+0.41%) |
Jun 29, 2011 | 23.98 | 24.28 | 23.79 | 24.15 | 926,068 | +0.27(+1.13%) |
Jun 28, 2011 | 23.37 | 23.92 | 23.33 | 23.88 | 612,826 | +0.54(+2.31%) |
Jun 27, 2011 | 23.33 | 23.50 | 23.08 | 23.34 | 558,715 | +0.04(+0.17%) |
Jun 24, 2011 | 23.78 | 23.86 | 23.10 | 23.30 | 1,395,589 | -0.49(-2.06%) |
Jun 23, 2011 | 23.61 | 23.79 | 23.15 | 23.79 | 877,142 | -0.15(-0.63%) |
Jun 22, 2011 | 23.89 | 24.65 | 23.84 | 23.94 | 1,738,618 | -0.10(-0.42%) |
Jun 21, 2011 | 23.94 | 24.31 | 23.78 | 24.04 | 1,757,154 | +0.32(+1.35%) |
Jun 20, 2011 | 23.67 | 23.75 | 23.62 | 23.72 | 929,046 | +0.38(+1.63%) |
Jun 17, 2011 | 23.32 | 23.43 | 23.06 | 23.34 | 1,217,873 | +0.23(+1.00%) |
Jun 16, 2011 | 22.86 | 23.23 | 22.81 | 23.11 | 1,510,736 | +0.19(+0.83%) |
Jun 15, 2011 | 22.83 | 23.21 | 22.71 | 22.92 | 1,481,247 | -0.17(-0.74%) |
Jun 14, 2011 | 22.94 | 23.23 | 22.73 | 23.09 | 1,066,555 | +0.38(+1.67%) |
Jun 13, 2011 | 22.71 | 22.94 | 22.42 | 22.71 | 940,853 | +0.12(+0.53%) |
Jun 10, 2011 | 22.88 | 22.89 | 22.09 | 22.59 | 3,012,916 | -0.40(-1.74%) |
Jun 09, 2011 | 22.90 | 23.11 | 22.45 | 22.99 | 2,827,716 | -0.01(-0.04%) |
Jun 08, 2011 | 22.19 | 23.23 | 21.97 | 23.00 | 2,864,753 | +0.14(+0.61%) |
Jun 07, 2011 | 23.23 | 23.30 | 22.85 | 22.86 | 492,793 | -0.25(-1.08%) |
Jun 06, 2011 | 23.74 | 23.79 | 22.94 | 23.11 | 1,000,975 | -0.68(-2.86%) |