Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.98 | 15.35 | 14.41 | 14.43 | 7,725,279 | -0.97(-6.32%) |
Sep 29, 2011 | 15.48 | 15.76 | 14.81 | 15.40 | 6,370,735 | +0.27(+1.82%) |
Sep 28, 2011 | 15.60 | 15.69 | 15.04 | 15.13 | 6,215,123 | -0.42(-2.73%) |
Sep 27, 2011 | 16.26 | 16.66 | 15.43 | 15.55 | 6,321,315 | -0.23(-1.48%) |
Sep 26, 2011 | 14.98 | 15.83 | 14.33 | 15.79 | 4,396,224 | +0.87(+5.80%) |
Sep 23, 2011 | 14.56 | 15.19 | 14.35 | 14.92 | 7,346,825 | -0.03(-0.22%) |
Sep 22, 2011 | 15.62 | 15.73 | 14.65 | 14.95 | 6,228,648 | -1.31(-8.03%) |
Sep 21, 2011 | 17.70 | 17.89 | 16.26 | 16.26 | 6,878,308 | -1.51(-8.52%) |
Sep 20, 2011 | 18.50 | 18.63 | 17.77 | 17.77 | 3,286,379 | -0.52(-2.82%) |
Sep 19, 2011 | 18.47 | 18.52 | 17.77 | 18.29 | 4,605,503 | -0.51(-2.70%) |
Sep 16, 2011 | 19.24 | 19.36 | 18.65 | 18.80 | 3,131,765 | -0.41(-2.12%) |
Sep 15, 2011 | 19.32 | 19.57 | 18.85 | 19.21 | 2,643,225 | +0.12(+0.61%) |
Sep 14, 2011 | 19.21 | 19.48 | 18.43 | 19.09 | 3,165,946 | -0.02(-0.09%) |
Sep 13, 2011 | 18.93 | 19.24 | 18.49 | 19.11 | 3,813,646 | +0.25(+1.32%) |
Sep 12, 2011 | 18.47 | 19.05 | 18.20 | 18.86 | 2,548,727 | +0.04(+0.22%) |
Sep 09, 2011 | 19.34 | 19.61 | 18.57 | 18.81 | 4,808,676 | -0.82(-4.19%) |
Sep 08, 2011 | 19.31 | 19.95 | 19.24 | 19.64 | 4,141,379 | +0.22(+1.11%) |
Sep 07, 2011 | 19.06 | 19.45 | 18.89 | 19.42 | 3,840,119 | +0.62(+3.31%) |
Sep 06, 2011 | 18.31 | 18.88 | 18.03 | 18.80 | 3,734,420 | -0.60(-3.08%) |
Sep 02, 2011 | 19.26 | 19.78 | 19.06 | 19.40 | 3,322,168 | -0.66(-3.27%) |
Sep 01, 2011 | 20.32 | 20.58 | 19.84 | 20.05 | 3,115,065 | -0.24(-1.19%) |
Aug 31, 2011 | 20.51 | 20.96 | 19.99 | 20.29 | 4,439,309 | +0.11(+0.53%) |
Aug 30, 2011 | 20.16 | 20.51 | 19.86 | 20.18 | 2,371,395 | -0.16(-0.78%) |
Aug 29, 2011 | 19.97 | 20.39 | 19.82 | 20.34 | 2,219,965 | +0.72(+3.68%) |
Aug 26, 2011 | 18.71 | 19.79 | 18.57 | 19.62 | 2,831,954 | +0.71(+3.78%) |
Aug 25, 2011 | 19.40 | 19.65 | 18.70 | 18.91 | 3,071,141 | -0.42(-2.15%) |
Aug 24, 2011 | 19.19 | 19.48 | 18.78 | 19.32 | 2,588,166 | +0.07(+0.39%) |
Aug 23, 2011 | 18.19 | 19.25 | 17.74 | 19.25 | 4,454,285 | +1.45(+8.17%) |
Aug 22, 2011 | 19.06 | 19.25 | 17.69 | 17.79 | 6,715,311 | -0.76(-4.07%) |
Aug 19, 2011 | 19.45 | 19.98 | 18.52 | 18.55 | 4,498,079 | -1.23(-6.21%) |
Aug 18, 2011 | 21.07 | 21.21 | 19.32 | 19.78 | 6,862,196 | -2.31(-10.45%) |
Aug 17, 2011 | 22.19 | 22.40 | 21.72 | 22.09 | 3,326,077 | +0.12(+0.57%) |
Aug 16, 2011 | 22.49 | 22.75 | 21.90 | 21.96 | 4,973,582 | -0.91(-3.99%) |
Aug 15, 2011 | 22.04 | 22.94 | 21.90 | 22.87 | 4,897,335 | +0.99(+4.51%) |
Aug 12, 2011 | 21.60 | 22.06 | 21.08 | 21.89 | 5,403,886 | +0.53(+2.49%) |
Aug 11, 2011 | 20.57 | 21.63 | 20.40 | 21.36 | 7,768,244 | +0.96(+4.72%) |
Aug 10, 2011 | 20.14 | 20.95 | 19.79 | 20.39 | 7,665,187 | -0.37(-1.80%) |
Aug 09, 2011 | 20.57 | 20.78 | 19.16 | 20.77 | 6,934,658 | +1.28(+6.56%) |
Aug 08, 2011 | 21.16 | 21.26 | 19.48 | 19.49 | 8,270,901 | -2.76(-12.43%) |
Aug 05, 2011 | 22.96 | 23.00 | 21.00 | 22.25 | 8,193,301 | -0.44(-1.96%) |
Aug 04, 2011 | 24.64 | 24.88 | 22.60 | 22.70 | 8,560,017 | -2.40(-9.58%) |
Aug 03, 2011 | 25.69 | 25.69 | 24.57 | 25.10 | 5,217,672 | -0.24(-0.95%) |
Aug 02, 2011 | 26.27 | 26.54 | 25.33 | 25.34 | 4,461,358 | -0.95(-3.60%) |
Aug 01, 2011 | 27.45 | 27.71 | 26.14 | 26.29 | 5,320,621 | -0.72(-2.67%) |
Jul 29, 2011 | 26.90 | 27.17 | 26.28 | 27.01 | 4,835,905 | -0.25(-0.91%) |
Jul 28, 2011 | 27.14 | 28.18 | 26.93 | 27.26 | 4,213,679 | +0.37(+1.39%) |
Jul 27, 2011 | 27.88 | 27.88 | 26.50 | 26.89 | 4,497,540 | -0.98(-3.52%) |
Jul 26, 2011 | 28.06 | 28.18 | 27.75 | 27.86 | 3,137,019 | -0.12(-0.44%) |
Jul 25, 2011 | 27.78 | 28.29 | 27.58 | 27.99 | 1,908,615 | -0.02(-0.06%) |
Jul 22, 2011 | 28.14 | 28.21 | 27.45 | 28.01 | 2,239,334 | +0.27(+0.99%) |
Jul 21, 2011 | 28.03 | 28.22 | 27.62 | 27.73 | 2,991,809 | -0.16(-0.57%) |
Jul 20, 2011 | 28.22 | 28.23 | 27.46 | 27.89 | 3,542,497 | -0.11(-0.39%) |
Jul 19, 2011 | 27.66 | 28.30 | 27.66 | 28.00 | 3,477,361 | +0.75(+2.74%) |
Jul 18, 2011 | 27.84 | 27.96 | 27.20 | 27.25 | 3,765,736 | -0.56(-2.03%) |
Jul 15, 2011 | 26.98 | 27.82 | 26.59 | 27.82 | 4,180,482 | +1.60(+6.11%) |
Jul 14, 2011 | 26.59 | 26.69 | 25.95 | 26.21 | 3,344,545 | -0.18(-0.69%) |
Jul 13, 2011 | 26.39 | 27.43 | 26.37 | 26.40 | 4,011,515 | +0.17(+0.66%) |
Jul 12, 2011 | 26.20 | 26.76 | 25.93 | 26.22 | 4,066,933 | -0.07(-0.25%) |
Jul 11, 2011 | 26.47 | 26.58 | 25.79 | 26.29 | 2,568,751 | -0.59(-2.19%) |
Jul 08, 2011 | 26.63 | 27.00 | 26.26 | 26.88 | 2,967,213 | -0.20(-0.74%) |
Jul 07, 2011 | 26.69 | 27.09 | 26.39 | 27.08 | 3,843,442 | +0.66(+2.48%) |
Jul 06, 2011 | 26.69 | 26.85 | 25.91 | 26.42 | 4,679,455 | -0.38(-1.43%) |
Jul 05, 2011 | 26.58 | 26.98 | 26.47 | 26.80 | 2,770,269 | +0.26(+0.97%) |