Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.47 | 13.59 | 13.19 | 13.24 | 12,780,188 | -0.51(-3.73%) |
Sep 29, 2011 | 14.16 | 14.30 | 13.41 | 13.75 | 23,789,906 | -0.07(-0.54%) |
Sep 28, 2011 | 14.91 | 14.98 | 13.78 | 13.83 | 18,176,090 | -1.06(-7.15%) |
Sep 27, 2011 | 14.96 | 15.34 | 14.78 | 14.89 | 9,213,998 | +0.42(+2.87%) |
Sep 26, 2011 | 14.43 | 14.57 | 14.02 | 14.48 | 21,779,812 | +0.23(+1.60%) |
Sep 23, 2011 | 13.99 | 14.48 | 13.95 | 14.25 | 10,951,769 | +0.21(+1.46%) |
Sep 22, 2011 | 14.32 | 14.51 | 13.79 | 14.04 | 18,679,954 | -0.75(-5.04%) |
Sep 21, 2011 | 15.48 | 15.72 | 14.78 | 14.79 | 10,512,789 | -0.71(-4.59%) |
Sep 20, 2011 | 15.90 | 15.96 | 15.48 | 15.50 | 5,553,973 | -0.22(-1.41%) |
Sep 19, 2011 | 15.58 | 15.81 | 15.35 | 15.72 | 5,981,003 | -0.21(-1.32%) |
Sep 16, 2011 | 15.97 | 16.12 | 15.79 | 15.93 | 7,488,218 | +0.11(+0.72%) |
Sep 15, 2011 | 15.50 | 15.88 | 15.41 | 15.82 | 8,537,129 | +0.51(+3.31%) |
Sep 14, 2011 | 15.34 | 15.49 | 14.95 | 15.31 | 8,975,973 | +0.09(+0.56%) |
Sep 13, 2011 | 14.82 | 15.39 | 14.66 | 15.23 | 8,440,000 | +0.48(+3.28%) |
Sep 12, 2011 | 14.60 | 14.86 | 14.39 | 14.74 | 7,601,231 | -0.16(-1.07%) |
Sep 09, 2011 | 15.14 | 15.26 | 14.77 | 14.90 | 10,161,122 | -0.47(-3.04%) |
Sep 08, 2011 | 15.82 | 15.94 | 15.31 | 15.37 | 12,324,079 | -0.60(-3.74%) |
Sep 07, 2011 | 16.04 | 16.12 | 15.81 | 15.97 | 13,801,135 | +0.15(+0.97%) |
Sep 06, 2011 | 13.93 | 15.87 | 13.93 | 15.81 | 28,032,182 | +1.30(+8.94%) |
Sep 02, 2011 | 14.56 | 14.76 | 14.43 | 14.52 | 7,576,052 | -0.49(-3.26%) |
Sep 01, 2011 | 15.43 | 15.60 | 14.96 | 15.01 | 7,365,552 | -0.46(-2.95%) |
Aug 31, 2011 | 15.40 | 15.69 | 15.27 | 15.46 | 9,128,547 | +0.15(+0.97%) |
Aug 30, 2011 | 15.14 | 15.46 | 15.02 | 15.31 | 8,206,762 | +0.07(+0.45%) |
Aug 29, 2011 | 14.85 | 15.24 | 14.82 | 15.24 | 6,492,566 | +0.62(+4.24%) |
Aug 26, 2011 | 14.15 | 14.70 | 13.88 | 14.62 | 5,366,209 | +0.35(+2.43%) |
Aug 25, 2011 | 14.67 | 14.80 | 14.23 | 14.28 | 6,968,902 | -0.29(-1.99%) |
Aug 24, 2011 | 13.99 | 14.61 | 13.93 | 14.57 | 8,854,677 | +0.56(+4.03%) |
Aug 23, 2011 | 13.43 | 14.00 | 13.37 | 14.00 | 9,866,937 | +0.68(+5.13%) |
Aug 22, 2011 | 13.82 | 13.96 | 13.26 | 13.32 | 11,228,748 | -0.16(-1.18%) |
Aug 19, 2011 | 13.49 | 13.81 | 13.38 | 13.48 | 16,029,860 | -0.22(-1.62%) |
Aug 18, 2011 | 14.37 | 14.38 | 13.62 | 13.70 | 15,376,313 | -1.17(-7.89%) |
Aug 17, 2011 | 14.85 | 15.06 | 14.74 | 14.87 | 5,279,836 | +0.05(+0.35%) |
Aug 16, 2011 | 14.77 | 15.03 | 14.62 | 14.82 | 6,912,400 | -0.09(-0.61%) |
Aug 15, 2011 | 14.76 | 14.91 | 14.66 | 14.91 | 7,126,728 | +0.36(+2.50%) |
Aug 12, 2011 | 14.81 | 14.83 | 14.42 | 14.55 | 8,806,117 | +0.01(+0.08%) |
Aug 11, 2011 | 13.75 | 14.76 | 13.60 | 14.54 | 15,104,601 | +0.91(+6.71%) |
Aug 10, 2011 | 13.99 | 14.32 | 13.56 | 13.62 | 19,792,206 | -0.36(-2.58%) |
Aug 09, 2011 | 13.83 | 14.00 | 12.91 | 13.99 | 31,055,714 | +0.89(+6.80%) |
Aug 08, 2011 | 13.83 | 14.01 | 12.97 | 13.09 | 19,518,054 | -1.31(-9.08%) |
Aug 05, 2011 | 14.85 | 15.01 | 13.92 | 14.40 | 23,734,186 | -0.16(-1.08%) |
Aug 04, 2011 | 15.66 | 15.71 | 14.56 | 14.56 | 17,324,908 | -1.44(-8.99%) |
Aug 03, 2011 | 16.07 | 16.21 | 15.65 | 16.00 | 11,732,409 | -0.08(-0.53%) |
Aug 02, 2011 | 16.44 | 16.49 | 16.07 | 16.08 | 14,166,048 | -0.58(-3.48%) |
Aug 01, 2011 | 17.09 | 17.09 | 16.48 | 16.66 | 9,097,959 | -0.08(-0.47%) |
Jul 29, 2011 | 16.98 | 17.00 | 16.60 | 16.74 | 17,714,450 | -0.47(-2.72%) |
Jul 28, 2011 | 17.36 | 17.80 | 17.16 | 17.21 | 15,106,271 | +0.37(+2.21%) |
Jul 27, 2011 | 17.12 | 17.24 | 16.76 | 16.84 | 8,909,852 | -0.44(-2.54%) |
Jul 26, 2011 | 17.34 | 17.44 | 17.12 | 17.28 | 5,447,068 | -0.07(-0.39%) |
Jul 25, 2011 | 17.14 | 17.45 | 17.09 | 17.34 | 4,762,683 | -0.05(-0.29%) |
Jul 22, 2011 | 17.40 | 17.40 | 17.10 | 17.40 | 6,231,018 | -0.05(-0.29%) |
Jul 21, 2011 | 17.06 | 17.50 | 16.97 | 17.45 | 7,434,285 | +0.48(+2.82%) |
Jul 20, 2011 | 16.89 | 17.12 | 16.70 | 16.97 | 6,923,494 | +0.17(+1.04%) |
Jul 19, 2011 | 16.62 | 16.86 | 16.55 | 16.79 | 6,313,180 | +0.28(+1.67%) |
Jul 18, 2011 | 16.78 | 16.78 | 16.27 | 16.52 | 6,425,247 | -0.32(-1.91%) |
Jul 15, 2011 | 16.80 | 16.94 | 16.71 | 16.84 | 8,313,361 | +0.11(+0.67%) |
Jul 14, 2011 | 17.02 | 17.13 | 16.71 | 16.72 | 9,125,299 | -0.18(-1.07%) |
Jul 13, 2011 | 16.82 | 17.28 | 16.79 | 16.91 | 7,223,083 | +0.20(+1.21%) |
Jul 12, 2011 | 16.77 | 16.96 | 16.67 | 16.70 | 8,228,761 | -0.17(-1.04%) |
Jul 11, 2011 | 16.78 | 16.94 | 16.74 | 16.88 | 8,653,961 | -0.18(-1.06%) |
Jul 08, 2011 | 16.92 | 17.10 | 16.21 | 17.06 | 7,065,322 | -0.17(-0.98%) |
Jul 07, 2011 | 17.13 | 17.32 | 17.01 | 17.23 | 6,477,261 | +0.29(+1.70%) |
Jul 06, 2011 | 16.81 | 17.07 | 16.78 | 16.94 | 6,829,783 | +0.10(+0.60%) |
Jul 05, 2011 | 17.23 | 17.23 | 16.74 | 16.84 | 10,724,819 | -0.42(-2.42%) |