Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.71 | 15.00 | 14.19 | 14.47 | 3,929,104 | +0.00(+0.00%) |
Aug 30, 2011 | 14.05 | 14.89 | 13.91 | 14.47 | 4,048,964 | +0.36(+2.54%) |
Aug 29, 2011 | 13.12 | 14.15 | 13.12 | 14.11 | 3,350,280 | +1.29(+10.08%) |
Aug 26, 2011 | 12.53 | 13.48 | 12.25 | 12.82 | 5,114,468 | +0.14(+1.13%) |
Aug 25, 2011 | 13.28 | 13.40 | 12.60 | 12.68 | 1,957,355 | -0.46(-3.48%) |
Aug 24, 2011 | 12.71 | 13.18 | 12.38 | 13.14 | 3,071,630 | +0.39(+3.03%) |
Aug 23, 2011 | 12.11 | 12.76 | 11.89 | 12.75 | 3,818,706 | +0.71(+5.89%) |
Aug 22, 2011 | 12.80 | 12.87 | 11.94 | 12.04 | 2,428,277 | -0.24(-1.97%) |
Aug 19, 2011 | 12.59 | 13.17 | 12.18 | 12.28 | 3,913,926 | -0.54(-4.20%) |
Aug 18, 2011 | 13.70 | 13.70 | 12.64 | 12.82 | 3,012,314 | -1.52(-10.58%) |
Aug 17, 2011 | 14.98 | 14.99 | 14.21 | 14.34 | 3,528,319 | -0.29(-1.96%) |
Aug 16, 2011 | 15.47 | 15.57 | 14.46 | 14.63 | 4,407,348 | -1.01(-6.48%) |
Aug 15, 2011 | 15.35 | 15.86 | 15.34 | 15.64 | 2,978,719 | +0.48(+3.20%) |
Aug 12, 2011 | 15.48 | 15.66 | 14.86 | 15.15 | 3,497,930 | +0.22(+1.44%) |
Aug 11, 2011 | 14.39 | 15.25 | 14.14 | 14.94 | 6,228,578 | +0.74(+5.18%) |
Aug 10, 2011 | 14.38 | 14.85 | 14.08 | 14.20 | 6,736,288 | -0.57(-3.83%) |
Aug 09, 2011 | 15.66 | 15.24 | 13.35 | 14.77 | 5,795,665 | +0.29(+1.98%) |
Aug 08, 2011 | 15.66 | 15.92 | 13.96 | 14.48 | 5,354,979 | -2.02(-12.23%) |
Aug 05, 2011 | 16.37 | 17.25 | 15.65 | 16.50 | 9,236,746 | +0.42(+2.62%) |
Aug 04, 2011 | 17.27 | 17.27 | 16.02 | 16.08 | 6,215,332 | -1.70(-9.54%) |
Aug 03, 2011 | 17.95 | 17.98 | 16.69 | 17.77 | 5,051,762 | -0.04(-0.20%) |
Aug 02, 2011 | 19.12 | 19.51 | 17.78 | 17.81 | 2,809,986 | -1.58(-8.14%) |
Aug 01, 2011 | 20.32 | 20.64 | 19.12 | 19.39 | 2,155,281 | -0.54(-2.70%) |
Jul 29, 2011 | 19.35 | 20.20 | 19.16 | 19.93 | 2,602,363 | +0.21(+1.05%) |
Jul 28, 2011 | 19.92 | 20.27 | 19.68 | 19.72 | 2,148,610 | -0.32(-1.61%) |
Jul 27, 2011 | 20.70 | 20.83 | 19.78 | 20.04 | 4,809,873 | -0.95(-4.53%) |
Jul 26, 2011 | 21.63 | 21.64 | 20.84 | 21.00 | 2,583,355 | -0.74(-3.43%) |
Jul 25, 2011 | 21.45 | 22.20 | 21.41 | 21.74 | 2,213,677 | -0.01(-0.04%) |
Jul 22, 2011 | 21.44 | 21.89 | 21.27 | 21.75 | 4,578,089 | -0.07(-0.33%) |
Jul 21, 2011 | 22.72 | 23.51 | 21.70 | 21.82 | 7,822,580 | -2.59(-10.62%) |
Jul 20, 2011 | 23.18 | 24.63 | 23.09 | 24.41 | 4,436,515 | +1.07(+4.57%) |
Jul 19, 2011 | 23.34 | 23.89 | 22.86 | 23.35 | 1,981,808 | +0.25(+1.09%) |
Jul 18, 2011 | 23.95 | 24.03 | 22.84 | 23.10 | 2,143,339 | -1.01(-4.21%) |
Jul 15, 2011 | 23.87 | 24.14 | 23.53 | 24.11 | 1,548,743 | +0.43(+1.82%) |
Jul 14, 2011 | 24.05 | 24.58 | 23.53 | 23.68 | 2,067,827 | -0.23(-0.98%) |
Jul 13, 2011 | 23.62 | 24.48 | 23.55 | 23.91 | 2,083,566 | +0.60(+2.58%) |
Jul 12, 2011 | 23.61 | 23.87 | 23.27 | 23.31 | 1,791,014 | -0.39(-1.63%) |
Jul 11, 2011 | 24.30 | 24.46 | 23.53 | 23.70 | 2,250,898 | -1.19(-4.79%) |
Jul 08, 2011 | 25.42 | 25.45 | 24.78 | 24.89 | 2,894,744 | -1.11(-4.28%) |
Jul 07, 2011 | 26.12 | 26.55 | 25.94 | 26.00 | 2,071,055 | +0.30(+1.15%) |
Jul 06, 2011 | 26.33 | 26.41 | 25.43 | 25.71 | 2,471,441 | -0.71(-2.68%) |
Jul 05, 2011 | 26.64 | 26.65 | 26.10 | 26.42 | 1,966,636 | -0.26(-0.98%) |
Jul 01, 2011 | 25.58 | 26.80 | 25.28 | 26.68 | 2,451,156 | +1.15(+4.50%) |
Jun 30, 2011 | 24.49 | 25.77 | 24.32 | 25.53 | 2,407,800 | +1.13(+4.63%) |
Jun 29, 2011 | 24.39 | 24.67 | 23.93 | 24.40 | 1,204,701 | +0.29(+1.19%) |
Jun 28, 2011 | 23.55 | 24.29 | 23.46 | 24.11 | 1,558,347 | +0.78(+3.35%) |
Jun 27, 2011 | 23.38 | 23.62 | 23.00 | 23.33 | 1,215,333 | -0.08(-0.35%) |
Jun 24, 2011 | 24.13 | 24.22 | 23.34 | 23.41 | 1,608,690 | -0.61(-2.54%) |
Jun 23, 2011 | 23.57 | 24.06 | 22.95 | 24.02 | 3,030,726 | -0.25(-1.03%) |
Jun 22, 2011 | 24.43 | 24.98 | 24.23 | 24.27 | 1,788,648 | -0.23(-0.95%) |
Jun 21, 2011 | 23.74 | 24.58 | 23.58 | 24.50 | 1,397,106 | +1.03(+4.40%) |
Jun 20, 2011 | 23.46 | 23.56 | 23.35 | 23.47 | 1,252,284 | -0.18(-0.76%) |
Jun 17, 2011 | 23.81 | 23.91 | 23.40 | 23.65 | 2,167,460 | +0.27(+1.15%) |
Jun 16, 2011 | 22.88 | 23.87 | 22.82 | 23.38 | 3,138,756 | +0.52(+2.28%) |
Jun 15, 2011 | 23.12 | 23.53 | 22.81 | 22.86 | 1,894,121 | -0.71(-3.01%) |
Jun 14, 2011 | 22.77 | 23.83 | 22.71 | 23.57 | 2,448,513 | +1.16(+5.16%) |
Jun 13, 2011 | 22.42 | 22.66 | 22.06 | 22.41 | 2,487,943 | -0.04(-0.20%) |
Jun 10, 2011 | 22.88 | 22.92 | 22.21 | 22.46 | 2,573,298 | -0.75(-3.25%) |
Jun 09, 2011 | 22.97 | 23.45 | 22.71 | 23.21 | 1,890,752 | +0.32(+1.41%) |
Jun 08, 2011 | 23.15 | 23.53 | 22.62 | 22.89 | 2,698,835 | -0.33(-1.43%) |
Jun 07, 2011 | 23.74 | 23.79 | 23.22 | 23.22 | 1,868,856 | -0.28(-1.18%) |
Jun 06, 2011 | 24.03 | 24.32 | 23.32 | 23.50 | 2,565,217 | -0.56(-2.31%) |