Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.50 | 15.71 | 15.27 | 15.27 | 5,308,648 | -0.49(-3.10%) |
Sep 29, 2011 | 16.06 | 16.24 | 15.48 | 15.76 | 6,147,531 | -0.04(-0.25%) |
Sep 28, 2011 | 16.28 | 16.32 | 15.74 | 15.80 | 6,127,810 | -0.38(-2.33%) |
Sep 27, 2011 | 16.21 | 16.44 | 16.10 | 16.17 | 6,568,053 | +0.26(+1.63%) |
Sep 26, 2011 | 15.73 | 15.94 | 15.43 | 15.91 | 7,017,697 | +0.22(+1.43%) |
Sep 23, 2011 | 15.48 | 15.77 | 15.40 | 15.69 | 5,983,726 | +0.06(+0.38%) |
Sep 22, 2011 | 15.86 | 16.08 | 15.43 | 15.63 | 8,847,155 | -0.71(-4.36%) |
Sep 21, 2011 | 16.60 | 16.94 | 16.34 | 16.34 | 5,245,741 | -0.31(-1.84%) |
Sep 20, 2011 | 16.84 | 17.00 | 16.63 | 16.65 | 4,110,374 | -0.04(-0.26%) |
Sep 19, 2011 | 16.47 | 16.80 | 16.40 | 16.69 | 3,599,415 | -0.02(-0.14%) |
Sep 16, 2011 | 16.69 | 16.92 | 16.61 | 16.72 | 7,769,774 | -0.01(-0.05%) |
Sep 15, 2011 | 16.65 | 16.76 | 16.49 | 16.73 | 4,632,933 | +0.30(+1.84%) |
Sep 14, 2011 | 16.09 | 16.62 | 15.95 | 16.42 | 5,722,776 | +0.43(+2.68%) |
Sep 13, 2011 | 15.80 | 16.03 | 15.70 | 15.99 | 3,943,818 | +0.32(+2.06%) |
Sep 12, 2011 | 15.30 | 15.69 | 15.27 | 15.67 | 5,561,869 | +0.17(+1.07%) |
Sep 09, 2011 | 15.67 | 15.82 | 15.37 | 15.51 | 6,594,080 | -0.35(-2.18%) |
Sep 08, 2011 | 16.02 | 16.11 | 15.80 | 15.85 | 4,057,319 | -0.26(-1.61%) |
Sep 07, 2011 | 15.79 | 16.11 | 15.73 | 16.11 | 3,330,158 | +0.53(+3.38%) |
Sep 06, 2011 | 15.49 | 15.63 | 15.24 | 15.58 | 5,245,736 | -0.27(-1.69%) |
Sep 02, 2011 | 16.06 | 16.14 | 15.77 | 15.85 | 3,627,390 | -0.48(-2.91%) |
Sep 01, 2011 | 16.55 | 16.73 | 16.28 | 16.33 | 4,769,130 | -0.18(-1.12%) |
Aug 31, 2011 | 16.43 | 16.74 | 16.36 | 16.51 | 5,190,133 | +0.14(+0.86%) |
Aug 30, 2011 | 16.16 | 16.47 | 16.07 | 16.37 | 5,076,175 | +0.13(+0.80%) |
Aug 29, 2011 | 15.82 | 16.25 | 15.80 | 16.24 | 3,089,251 | +0.57(+3.64%) |
Aug 26, 2011 | 15.28 | 15.74 | 15.11 | 15.67 | 5,388,333 | +0.31(+2.00%) |
Aug 25, 2011 | 15.60 | 15.72 | 15.28 | 15.36 | 7,675,466 | -0.17(-1.11%) |
Aug 24, 2011 | 15.20 | 15.58 | 15.11 | 15.54 | 5,038,108 | +0.28(+1.86%) |
Aug 23, 2011 | 14.88 | 15.25 | 14.74 | 15.25 | 5,586,513 | +0.49(+3.33%) |
Aug 22, 2011 | 14.95 | 15.03 | 14.70 | 14.76 | 6,200,692 | +0.11(+0.78%) |
Aug 19, 2011 | 14.81 | 15.14 | 14.64 | 14.65 | 8,445,785 | -0.29(-1.95%) |
Aug 18, 2011 | 15.25 | 15.27 | 14.80 | 14.94 | 8,072,014 | -0.74(-4.72%) |
Aug 17, 2011 | 16.04 | 16.20 | 15.58 | 15.68 | 6,530,705 | -0.34(-2.11%) |
Aug 16, 2011 | 15.95 | 16.17 | 15.77 | 16.02 | 4,186,755 | -0.08(-0.49%) |
Aug 15, 2011 | 15.88 | 16.11 | 15.79 | 16.10 | 5,316,440 | +0.29(+1.84%) |
Aug 12, 2011 | 15.88 | 15.92 | 15.62 | 15.80 | 5,913,057 | +0.02(+0.15%) |
Aug 11, 2011 | 15.18 | 15.96 | 14.98 | 15.78 | 9,193,232 | +0.66(+4.36%) |
Aug 10, 2011 | 15.50 | 15.73 | 15.08 | 15.12 | 12,877,640 | -0.69(-4.39%) |
Aug 09, 2011 | 15.62 | 15.82 | 14.85 | 15.82 | 14,790,239 | +0.66(+4.32%) |
Aug 08, 2011 | 15.76 | 16.04 | 15.11 | 15.16 | 14,811,590 | -0.89(-5.53%) |
Aug 05, 2011 | 16.22 | 16.33 | 15.58 | 16.05 | 10,800,618 | +0.01(+0.05%) |
Aug 04, 2011 | 16.59 | 16.59 | 16.03 | 16.04 | 8,148,697 | -0.75(-4.49%) |
Aug 03, 2011 | 16.71 | 16.85 | 16.45 | 16.79 | 4,635,993 | +0.09(+0.56%) |
Aug 02, 2011 | 17.00 | 17.14 | 16.69 | 16.70 | 5,247,535 | -0.46(-2.65%) |
Aug 01, 2011 | 17.72 | 17.76 | 16.96 | 17.15 | 6,366,907 | -0.35(-1.97%) |
Jul 29, 2011 | 17.33 | 17.61 | 17.30 | 17.50 | 7,468,325 | -0.02(-0.09%) |
Jul 28, 2011 | 17.40 | 17.55 | 17.25 | 17.52 | 6,828,847 | +0.08(+0.45%) |
Jul 27, 2011 | 17.72 | 17.72 | 17.38 | 17.44 | 8,080,149 | -0.40(-2.24%) |
Jul 26, 2011 | 17.82 | 17.97 | 17.71 | 17.84 | 5,717,916 | +0.06(+0.35%) |
Jul 25, 2011 | 17.75 | 17.89 | 17.59 | 17.77 | 6,121,389 | -0.09(-0.53%) |
Jul 22, 2011 | 17.81 | 17.92 | 17.68 | 17.87 | 5,486,651 | +0.11(+0.60%) |
Jul 21, 2011 | 17.63 | 17.88 | 17.39 | 17.76 | 12,830,376 | +0.22(+1.27%) |
Jul 20, 2011 | 17.47 | 17.59 | 17.23 | 17.54 | 8,333,782 | +0.06(+0.36%) |
Jul 19, 2011 | 17.24 | 17.69 | 17.15 | 17.48 | 5,867,903 | +0.36(+2.11%) |
Jul 18, 2011 | 17.15 | 17.21 | 16.83 | 17.12 | 4,676,679 | -0.13(-0.77%) |
Jul 15, 2011 | 17.40 | 17.44 | 17.05 | 17.25 | 8,017,512 | -0.10(-0.59%) |
Jul 14, 2011 | 17.67 | 17.77 | 17.25 | 17.35 | 7,302,486 | -0.25(-1.43%) |
Jul 13, 2011 | 17.79 | 17.90 | 17.57 | 17.60 | 5,013,121 | -0.06(-0.36%) |
Jul 12, 2011 | 17.98 | 18.08 | 17.65 | 17.66 | 8,099,933 | -0.38(-2.09%) |
Jul 11, 2011 | 18.08 | 18.24 | 17.99 | 18.04 | 5,554,552 | -0.15(-0.82%) |
Jul 08, 2011 | 18.14 | 18.39 | 18.00 | 18.19 | 5,504,772 | -0.19(-1.03%) |
Jul 07, 2011 | 18.33 | 18.44 | 18.26 | 18.38 | 4,234,708 | +0.20(+1.12%) |
Jul 06, 2011 | 17.98 | 18.22 | 17.92 | 18.17 | 3,729,737 | +0.21(+1.18%) |
Jul 05, 2011 | 18.12 | 18.12 | 17.87 | 17.96 | 4,149,944 | -0.22(-1.21%) |