Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.66 | 16.85 | 16.30 | 16.30 | 8,349,182 | -0.59(-3.49%) |
Sep 29, 2011 | 17.20 | 17.37 | 16.54 | 16.89 | 8,299,365 | +0.03(+0.18%) |
Sep 28, 2011 | 17.25 | 17.53 | 16.83 | 16.86 | 7,758,170 | -0.29(-1.69%) |
Sep 27, 2011 | 17.08 | 17.42 | 17.04 | 17.15 | 8,248,353 | +0.30(+1.78%) |
Sep 26, 2011 | 16.44 | 16.88 | 16.04 | 16.85 | 10,561,457 | +0.48(+2.93%) |
Sep 23, 2011 | 15.89 | 16.49 | 15.80 | 16.37 | 7,670,952 | +0.32(+1.99%) |
Sep 22, 2011 | 16.39 | 16.56 | 15.82 | 16.05 | 12,057,297 | -0.98(-5.75%) |
Sep 21, 2011 | 17.50 | 17.60 | 17.02 | 17.03 | 8,649,212 | -0.32(-1.84%) |
Sep 20, 2011 | 17.48 | 17.66 | 17.23 | 17.35 | 7,126,981 | -0.05(-0.29%) |
Sep 19, 2011 | 17.30 | 17.48 | 17.02 | 17.40 | 7,038,040 | -0.14(-0.80%) |
Sep 16, 2011 | 17.42 | 17.66 | 17.38 | 17.54 | 9,386,536 | +0.18(+1.04%) |
Sep 15, 2011 | 17.04 | 17.37 | 16.93 | 17.36 | 7,387,896 | +0.52(+3.09%) |
Sep 14, 2011 | 16.39 | 17.06 | 16.26 | 16.84 | 8,512,041 | +0.51(+3.12%) |
Sep 13, 2011 | 16.31 | 16.39 | 16.09 | 16.33 | 7,973,998 | +0.08(+0.49%) |
Sep 12, 2011 | 15.81 | 16.27 | 15.81 | 16.25 | 7,426,432 | +0.20(+1.25%) |
Sep 09, 2011 | 16.34 | 16.44 | 15.93 | 16.05 | 7,224,249 | -0.43(-2.61%) |
Sep 08, 2011 | 16.55 | 16.68 | 16.38 | 16.48 | 6,632,284 | -0.23(-1.38%) |
Sep 07, 2011 | 16.25 | 16.72 | 16.22 | 16.71 | 9,832,041 | +0.63(+3.92%) |
Sep 06, 2011 | 15.87 | 16.14 | 15.69 | 16.08 | 7,325,937 | -0.28(-1.71%) |
Sep 02, 2011 | 16.60 | 16.71 | 16.23 | 16.36 | 8,010,403 | -0.58(-3.42%) |
Sep 01, 2011 | 17.23 | 17.35 | 16.90 | 16.94 | 7,485,715 | -0.21(-1.22%) |
Aug 31, 2011 | 16.96 | 17.32 | 16.84 | 17.15 | 7,714,041 | +0.18(+1.06%) |
Aug 30, 2011 | 16.76 | 17.06 | 16.62 | 16.97 | 8,452,363 | +0.13(+0.77%) |
Aug 29, 2011 | 16.60 | 16.85 | 16.58 | 16.84 | 4,781,546 | +0.46(+2.81%) |
Aug 26, 2011 | 15.93 | 16.48 | 15.71 | 16.38 | 7,405,685 | +0.43(+2.70%) |
Aug 25, 2011 | 16.42 | 16.52 | 15.89 | 15.95 | 7,347,891 | -0.43(-2.63%) |
Aug 24, 2011 | 16.15 | 16.40 | 16.04 | 16.38 | 7,275,894 | +0.18(+1.11%) |
Aug 23, 2011 | 15.68 | 16.21 | 15.51 | 16.20 | 9,845,620 | +0.55(+3.51%) |
Aug 22, 2011 | 15.75 | 15.82 | 15.49 | 15.65 | 8,269,989 | +0.23(+1.49%) |
Aug 19, 2011 | 15.63 | 16.12 | 15.39 | 15.42 | 12,079,486 | -0.39(-2.47%) |
Aug 18, 2011 | 16.38 | 16.47 | 15.57 | 15.81 | 14,677,315 | -0.97(-5.78%) |
Aug 17, 2011 | 16.95 | 17.09 | 16.59 | 16.78 | 9,095,431 | -0.16(-0.94%) |
Aug 16, 2011 | 16.62 | 17.02 | 16.61 | 16.94 | 10,925,447 | -0.06(-0.35%) |
Aug 15, 2011 | 16.86 | 17.01 | 16.69 | 17.00 | 7,149,009 | +0.21(+1.25%) |
Aug 12, 2011 | 16.80 | 17.06 | 16.59 | 16.79 | 11,730,070 | +0.10(+0.60%) |
Aug 11, 2011 | 16.11 | 16.89 | 15.96 | 16.69 | 16,068,992 | +0.70(+4.38%) |
Aug 10, 2011 | 16.56 | 16.70 | 15.93 | 15.99 | 17,764,940 | -0.92(-5.44%) |
Aug 09, 2011 | 16.41 | 16.94 | 15.78 | 16.91 | 21,582,016 | +0.91(+5.69%) |
Aug 08, 2011 | 16.67 | 16.94 | 15.58 | 16.00 | 19,827,386 | -1.10(-6.43%) |
Aug 05, 2011 | 17.61 | 17.74 | 16.60 | 17.10 | 22,731,536 | -0.02(-0.12%) |
Aug 04, 2011 | 17.92 | 18.01 | 17.11 | 17.12 | 21,484,918 | -1.15(-6.29%) |
Aug 03, 2011 | 18.54 | 18.66 | 18.16 | 18.27 | 15,028,140 | -0.24(-1.30%) |
Aug 02, 2011 | 18.84 | 19.11 | 18.50 | 18.51 | 8,794,269 | -0.52(-2.76%) |
Aug 01, 2011 | 19.26 | 19.30 | 18.75 | 19.04 | 10,422,747 | -0.02(-0.13%) |
Jul 29, 2011 | 19.28 | 19.54 | 19.05 | 19.06 | 10,414,400 | -0.43(-2.21%) |
Jul 28, 2011 | 19.33 | 19.81 | 19.01 | 19.49 | 22,712,928 | +1.07(+5.84%) |
Jul 27, 2011 | 18.98 | 19.02 | 18.37 | 18.41 | 10,814,303 | -0.66(-3.43%) |
Jul 26, 2011 | 19.16 | 19.20 | 18.92 | 19.07 | 5,516,473 | -0.02(-0.10%) |
Jul 25, 2011 | 19.04 | 19.25 | 18.84 | 19.09 | 8,749,652 | +0.03(+0.16%) |
Jul 22, 2011 | 19.01 | 19.12 | 18.85 | 19.06 | 6,805,506 | +0.04(+0.18%) |
Jul 21, 2011 | 19.01 | 19.18 | 18.76 | 19.02 | 8,001,279 | +0.13(+0.71%) |
Jul 20, 2011 | 19.41 | 19.41 | 18.86 | 18.89 | 8,367,488 | -0.57(-2.93%) |
Jul 19, 2011 | 19.11 | 19.55 | 18.99 | 19.46 | 7,431,739 | +0.60(+3.15%) |
Jul 18, 2011 | 18.87 | 18.94 | 18.60 | 18.86 | 8,475,787 | -0.11(-0.55%) |
Jul 15, 2011 | 19.03 | 19.11 | 18.87 | 18.97 | 8,141,676 | +0.00(+0.00%) |
Jul 14, 2011 | 19.28 | 19.42 | 18.87 | 18.97 | 7,735,920 | -0.30(-1.56%) |
Jul 13, 2011 | 19.33 | 19.59 | 19.23 | 19.27 | 7,395,099 | +0.04(+0.21%) |
Jul 12, 2011 | 19.40 | 19.50 | 19.19 | 19.23 | 7,132,882 | -0.13(-0.67%) |
Jul 11, 2011 | 19.52 | 19.63 | 19.24 | 19.36 | 6,307,713 | -0.37(-1.88%) |
Jul 08, 2011 | 19.67 | 19.80 | 19.44 | 19.73 | 9,130,330 | -0.13(-0.65%) |
Jul 07, 2011 | 19.90 | 20.00 | 19.73 | 19.86 | 9,144,567 | +0.07(+0.35%) |
Jul 06, 2011 | 19.74 | 19.82 | 19.61 | 19.79 | 9,005,274 | +0.03(+0.15%) |
Jul 05, 2011 | 19.80 | 19.84 | 19.66 | 19.76 | 5,670,556 | -0.07(-0.35%) |