Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.40 | 18.59 | 18.24 | 18.27 | 18,202,570 | -0.48(-2.54%) |
Sep 29, 2011 | 18.85 | 18.89 | 18.43 | 18.75 | 15,753,614 | +0.29(+1.59%) |
Sep 28, 2011 | 19.19 | 19.28 | 18.45 | 18.45 | 15,979,760 | -0.76(-3.98%) |
Sep 27, 2011 | 19.24 | 19.48 | 19.10 | 19.22 | 19,003,078 | +0.51(+2.74%) |
Sep 26, 2011 | 18.35 | 18.72 | 18.06 | 18.70 | 16,656,870 | +0.54(+2.98%) |
Sep 23, 2011 | 17.83 | 18.23 | 17.78 | 18.16 | 17,596,180 | +0.07(+0.36%) |
Sep 22, 2011 | 18.02 | 18.17 | 17.85 | 18.10 | 23,318,108 | -0.59(-3.17%) |
Sep 21, 2011 | 19.46 | 19.52 | 18.68 | 18.69 | 16,146,407 | -0.95(-4.82%) |
Sep 20, 2011 | 19.70 | 19.95 | 19.47 | 19.64 | 11,691,074 | +0.08(+0.41%) |
Sep 19, 2011 | 19.54 | 19.70 | 19.32 | 19.56 | 15,932,336 | -0.55(-2.72%) |
Sep 16, 2011 | 19.96 | 20.12 | 19.93 | 20.10 | 20,332,426 | +0.09(+0.43%) |
Sep 15, 2011 | 19.77 | 20.06 | 19.70 | 20.02 | 28,768,000 | +0.62(+3.21%) |
Sep 14, 2011 | 19.25 | 19.55 | 18.88 | 19.39 | 37,429,080 | +0.93(+5.05%) |
Sep 13, 2011 | 18.32 | 18.61 | 18.21 | 18.46 | 23,103,140 | +0.01(+0.05%) |
Sep 12, 2011 | 17.85 | 18.47 | 17.83 | 18.45 | 20,270,224 | +0.22(+1.19%) |
Sep 09, 2011 | 18.47 | 18.57 | 18.20 | 18.23 | 20,575,006 | -0.55(-2.91%) |
Sep 08, 2011 | 18.77 | 19.07 | 18.73 | 18.78 | 12,361,272 | -0.11(-0.56%) |
Sep 07, 2011 | 18.74 | 18.93 | 18.64 | 18.89 | 13,987,118 | +0.46(+2.47%) |
Sep 06, 2011 | 17.82 | 18.45 | 17.80 | 18.43 | 25,719,416 | -0.07(-0.38%) |
Sep 02, 2011 | 18.25 | 18.59 | 18.19 | 18.50 | 39,901,228 | -0.64(-3.33%) |
Sep 01, 2011 | 19.62 | 19.63 | 19.04 | 19.14 | 45,773,792 | -0.81(-4.06%) |
Aug 31, 2011 | 19.89 | 20.12 | 19.85 | 19.95 | 15,752,897 | +0.00(+0.00%) |
Aug 30, 2011 | 19.68 | 20.01 | 19.43 | 19.95 | 14,205,444 | +0.07(+0.36%) |
Aug 29, 2011 | 19.64 | 19.88 | 19.60 | 19.88 | 9,754,024 | +0.54(+2.78%) |
Aug 26, 2011 | 18.86 | 19.47 | 18.64 | 19.34 | 25,034,202 | +0.36(+1.92%) |
Aug 25, 2011 | 19.50 | 19.61 | 18.90 | 18.98 | 40,567,452 | -1.05(-5.26%) |
Aug 24, 2011 | 19.97 | 20.23 | 19.74 | 20.03 | 12,766,373 | -0.14(-0.70%) |
Aug 23, 2011 | 19.81 | 20.18 | 19.65 | 20.17 | 16,508,759 | +0.75(+3.86%) |
Aug 22, 2011 | 20.14 | 20.14 | 19.37 | 19.42 | 16,625,835 | -0.06(-0.29%) |
Aug 19, 2011 | 19.61 | 20.03 | 19.45 | 19.48 | 21,008,336 | -0.44(-2.19%) |
Aug 18, 2011 | 20.25 | 20.29 | 19.73 | 19.92 | 28,207,994 | -0.80(-3.86%) |
Aug 17, 2011 | 20.81 | 21.07 | 20.64 | 20.72 | 16,011,784 | -0.04(-0.17%) |
Aug 16, 2011 | 20.58 | 20.97 | 20.46 | 20.75 | 15,249,881 | -0.34(-1.63%) |
Aug 15, 2011 | 20.58 | 21.10 | 20.56 | 21.10 | 23,494,524 | +0.75(+3.68%) |
Aug 12, 2011 | 19.82 | 20.42 | 19.78 | 20.35 | 34,732,956 | +0.24(+1.18%) |
Aug 11, 2011 | 19.44 | 20.32 | 19.24 | 20.11 | 45,621,972 | +0.71(+3.68%) |
Aug 10, 2011 | 20.03 | 20.04 | 19.38 | 19.39 | 28,715,032 | -0.86(-4.25%) |
Aug 09, 2011 | 20.15 | 20.25 | 19.17 | 20.25 | 29,834,558 | +0.91(+4.71%) |
Aug 08, 2011 | 20.15 | 20.44 | 19.31 | 19.34 | 33,482,908 | -1.39(-6.69%) |
Aug 05, 2011 | 20.76 | 20.93 | 20.09 | 20.73 | 34,347,384 | +0.21(+1.01%) |
Aug 04, 2011 | 21.29 | 21.31 | 20.47 | 20.52 | 27,050,262 | -1.35(-6.16%) |
Aug 03, 2011 | 21.87 | 21.92 | 21.43 | 21.87 | 20,953,824 | -0.00(-0.02%) |
Aug 02, 2011 | 22.26 | 22.42 | 21.86 | 21.88 | 23,302,590 | -0.76(-3.37%) |
Aug 01, 2011 | 22.79 | 23.09 | 22.43 | 22.64 | 17,044,870 | -0.16(-0.68%) |
Jul 29, 2011 | 22.42 | 23.03 | 22.39 | 22.79 | 21,371,742 | +0.20(+0.87%) |
Jul 28, 2011 | 22.39 | 22.76 | 22.33 | 22.60 | 23,593,296 | +0.07(+0.29%) |
Jul 27, 2011 | 22.87 | 22.88 | 22.43 | 22.53 | 24,979,998 | -0.63(-2.73%) |
Jul 26, 2011 | 23.02 | 23.39 | 22.80 | 23.16 | 27,578,412 | -0.30(-1.26%) |
Jul 25, 2011 | 23.19 | 23.62 | 23.13 | 23.46 | 25,005,222 | +0.29(+1.23%) |
Jul 22, 2011 | 23.19 | 23.22 | 23.02 | 23.17 | 12,365,634 | +0.08(+0.35%) |
Jul 21, 2011 | 23.08 | 23.22 | 22.98 | 23.09 | 15,527,132 | +0.14(+0.61%) |
Jul 20, 2011 | 22.92 | 23.08 | 22.81 | 22.95 | 17,115,660 | +0.40(+1.78%) |
Jul 19, 2011 | 22.36 | 22.58 | 22.33 | 22.55 | 11,046,371 | +0.33(+1.47%) |
Jul 18, 2011 | 22.07 | 22.31 | 22.00 | 22.23 | 13,893,593 | -0.01(-0.04%) |
Jul 15, 2011 | 22.31 | 22.40 | 22.10 | 22.24 | 19,595,298 | -0.00(-0.02%) |
Jul 14, 2011 | 22.42 | 22.56 | 22.12 | 22.24 | 24,119,858 | +0.30(+1.37%) |
Jul 13, 2011 | 21.83 | 22.21 | 21.82 | 21.94 | 19,726,456 | +0.17(+0.76%) |
Jul 12, 2011 | 21.74 | 21.93 | 21.72 | 21.77 | 22,508,734 | -0.22(-0.98%) |
Jul 11, 2011 | 21.86 | 22.13 | 21.85 | 21.99 | 15,469,745 | -0.34(-1.51%) |
Jul 08, 2011 | 22.21 | 22.37 | 22.11 | 22.33 | 10,248,832 | -0.02(-0.07%) |
Jul 07, 2011 | 22.23 | 22.44 | 22.20 | 22.34 | 13,229,376 | +0.32(+1.43%) |
Jul 06, 2011 | 21.81 | 22.06 | 21.72 | 22.03 | 18,426,518 | -0.15(-0.68%) |
Jul 05, 2011 | 22.40 | 22.48 | 22.11 | 22.18 | 14,282,722 | -0.21(-0.92%) |