Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.02 | 17.20 | 16.63 | 16.64 | 12,809,963 | -0.59(-3.45%) |
Sep 29, 2011 | 17.51 | 17.51 | 16.75 | 17.24 | 13,376,579 | +0.05(+0.29%) |
Sep 28, 2011 | 17.20 | 17.53 | 17.12 | 17.18 | 17,057,910 | +0.00(+0.00%) |
Sep 27, 2011 | 17.72 | 17.75 | 17.07 | 17.18 | 15,857,216 | -0.09(-0.51%) |
Sep 26, 2011 | 16.46 | 17.29 | 16.26 | 17.27 | 15,773,754 | +1.07(+6.64%) |
Sep 23, 2011 | 15.62 | 16.32 | 15.60 | 16.20 | 11,106,491 | +0.40(+2.52%) |
Sep 22, 2011 | 15.94 | 16.17 | 15.50 | 15.80 | 18,230,650 | -0.71(-4.33%) |
Sep 21, 2011 | 17.25 | 17.40 | 16.51 | 16.51 | 12,195,031 | -0.77(-4.46%) |
Sep 20, 2011 | 17.53 | 17.68 | 17.17 | 17.29 | 11,891,336 | -0.14(-0.80%) |
Sep 19, 2011 | 17.22 | 17.48 | 17.11 | 17.43 | 10,265,716 | -0.11(-0.65%) |
Sep 16, 2011 | 17.53 | 17.84 | 17.46 | 17.54 | 13,290,989 | +0.16(+0.95%) |
Sep 15, 2011 | 16.77 | 17.38 | 16.69 | 17.37 | 15,510,828 | +0.82(+4.97%) |
Sep 14, 2011 | 16.15 | 16.75 | 15.96 | 16.55 | 14,897,884 | +0.52(+3.27%) |
Sep 13, 2011 | 16.29 | 16.46 | 15.84 | 16.03 | 17,145,906 | -0.15(-0.94%) |
Sep 12, 2011 | 15.63 | 16.19 | 15.59 | 16.18 | 12,420,766 | +0.33(+2.07%) |
Sep 09, 2011 | 16.06 | 16.24 | 15.67 | 15.85 | 12,261,935 | -0.39(-2.40%) |
Sep 08, 2011 | 16.36 | 16.66 | 16.13 | 16.24 | 10,745,654 | -0.28(-1.71%) |
Sep 07, 2011 | 15.95 | 16.53 | 15.88 | 16.53 | 12,054,470 | +0.88(+5.64%) |
Sep 06, 2011 | 15.32 | 15.73 | 15.24 | 15.64 | 18,844,358 | -0.33(-2.05%) |
Sep 02, 2011 | 16.38 | 16.46 | 15.88 | 15.97 | 12,311,754 | -0.71(-4.27%) |
Sep 01, 2011 | 16.85 | 17.04 | 16.46 | 16.68 | 20,336,504 | +0.34(+2.08%) |
Aug 31, 2011 | 16.61 | 16.97 | 16.19 | 16.34 | 15,020,672 | -0.19(-1.14%) |
Aug 30, 2011 | 16.35 | 16.67 | 15.97 | 16.53 | 14,550,437 | +0.14(+0.85%) |
Aug 29, 2011 | 15.93 | 16.42 | 15.68 | 16.39 | 15,126,281 | +0.71(+4.54%) |
Aug 26, 2011 | 15.28 | 15.82 | 15.01 | 15.68 | 14,960,588 | +0.28(+1.84%) |
Aug 25, 2011 | 15.93 | 16.24 | 15.33 | 15.40 | 11,492,660 | -0.47(-2.94%) |
Aug 24, 2011 | 15.29 | 15.92 | 15.19 | 15.86 | 16,794,358 | +0.55(+3.62%) |
Aug 23, 2011 | 14.78 | 15.31 | 14.64 | 15.31 | 9,933,858 | +0.56(+3.80%) |
Aug 22, 2011 | 14.96 | 15.08 | 14.57 | 14.75 | 14,530,293 | +0.15(+1.04%) |
Aug 19, 2011 | 14.32 | 14.69 | 14.27 | 14.60 | 22,120,872 | +0.07(+0.48%) |
Aug 18, 2011 | 15.00 | 15.03 | 14.35 | 14.53 | 18,644,784 | -0.95(-6.14%) |
Aug 17, 2011 | 15.97 | 15.98 | 15.13 | 15.48 | 18,209,388 | -0.38(-2.42%) |
Aug 16, 2011 | 16.00 | 16.13 | 15.50 | 15.86 | 11,562,971 | -0.35(-2.14%) |
Aug 15, 2011 | 16.19 | 16.28 | 15.79 | 16.21 | 11,180,627 | +0.12(+0.74%) |
Aug 12, 2011 | 16.49 | 16.61 | 15.95 | 16.09 | 16,032,490 | +0.04(+0.27%) |
Aug 11, 2011 | 15.56 | 16.34 | 15.52 | 16.05 | 16,978,920 | +0.60(+3.92%) |
Aug 10, 2011 | 16.03 | 16.17 | 15.42 | 15.44 | 26,766,696 | -0.58(-3.62%) |
Aug 09, 2011 | 16.25 | 16.02 | 14.69 | 16.02 | 20,958,676 | +0.83(+5.43%) |
Aug 08, 2011 | 16.25 | 16.43 | 14.75 | 15.20 | 21,326,510 | -1.52(-9.08%) |
Aug 05, 2011 | 16.76 | 16.78 | 16.01 | 16.71 | 31,053,906 | +0.26(+1.57%) |
Aug 04, 2011 | 17.34 | 17.48 | 16.43 | 16.46 | 23,382,052 | -1.07(-6.11%) |
Aug 03, 2011 | 17.40 | 17.71 | 17.14 | 17.53 | 18,656,974 | +0.13(+0.72%) |
Aug 02, 2011 | 18.09 | 18.27 | 17.31 | 17.40 | 22,064,686 | -1.04(-5.64%) |
Aug 01, 2011 | 18.33 | 18.54 | 17.95 | 18.44 | 16,365,603 | +0.26(+1.42%) |
Jul 29, 2011 | 18.00 | 18.41 | 17.84 | 18.18 | 10,036,403 | -0.08(-0.41%) |
Jul 28, 2011 | 18.37 | 18.68 | 18.19 | 18.26 | 7,560,987 | -0.13(-0.68%) |
Jul 27, 2011 | 18.71 | 18.84 | 18.29 | 18.38 | 9,878,145 | -0.46(-2.44%) |
Jul 26, 2011 | 18.82 | 19.09 | 18.70 | 18.84 | 6,959,036 | -0.01(-0.07%) |
Jul 25, 2011 | 19.01 | 19.08 | 18.82 | 18.86 | 7,518,024 | -0.35(-1.84%) |
Jul 22, 2011 | 18.98 | 19.28 | 18.96 | 19.21 | 12,938,973 | +0.35(+1.87%) |
Jul 21, 2011 | 18.78 | 19.15 | 18.73 | 18.86 | 10,276,149 | +0.21(+1.15%) |
Jul 20, 2011 | 19.03 | 19.13 | 18.52 | 18.64 | 7,617,566 | -0.34(-1.79%) |
Jul 19, 2011 | 18.84 | 19.05 | 18.70 | 18.98 | 8,821,022 | +0.28(+1.52%) |
Jul 18, 2011 | 18.84 | 18.89 | 18.51 | 18.70 | 7,128,503 | -0.18(-0.97%) |
Jul 15, 2011 | 18.99 | 19.04 | 18.67 | 18.88 | 6,906,155 | -0.05(-0.27%) |
Jul 14, 2011 | 18.88 | 19.18 | 18.68 | 18.93 | 12,033,559 | +0.15(+0.80%) |
Jul 13, 2011 | 18.77 | 19.04 | 18.71 | 18.78 | 7,421,751 | +0.10(+0.54%) |
Jul 12, 2011 | 18.47 | 18.96 | 18.47 | 18.68 | 9,898,713 | +0.04(+0.20%) |
Jul 11, 2011 | 18.81 | 18.94 | 18.55 | 18.64 | 9,567,265 | -0.52(-2.70%) |
Jul 08, 2011 | 18.85 | 19.20 | 18.61 | 19.16 | 13,685,110 | -0.03(-0.13%) |
Jul 07, 2011 | 18.79 | 19.26 | 18.45 | 19.18 | 21,522,686 | +1.00(+5.51%) |
Jul 06, 2011 | 18.60 | 18.62 | 18.01 | 18.18 | 21,686,730 | -0.46(-2.47%) |
Jul 05, 2011 | 18.84 | 18.89 | 18.55 | 18.64 | 10,351,830 | -0.18(-0.94%) |