Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.33 | 17.72 | 17.13 | 17.18 | 6,873,535 | -0.57(-3.24%) |
Sep 29, 2011 | 18.24 | 18.29 | 17.51 | 17.75 | 10,887,769 | +0.03(+0.16%) |
Sep 28, 2011 | 18.25 | 18.80 | 17.62 | 17.72 | 11,448,816 | -0.48(-2.62%) |
Sep 27, 2011 | 18.16 | 18.51 | 17.86 | 18.20 | 10,292,689 | +0.68(+3.89%) |
Sep 26, 2011 | 16.77 | 17.56 | 16.65 | 17.52 | 6,688,252 | +1.03(+6.26%) |
Sep 23, 2011 | 15.79 | 16.81 | 15.75 | 16.48 | 5,339,933 | +0.51(+3.17%) |
Sep 22, 2011 | 15.64 | 16.17 | 15.47 | 15.98 | 11,208,047 | -0.51(-3.07%) |
Sep 21, 2011 | 17.12 | 17.51 | 16.46 | 16.48 | 8,377,062 | -0.65(-3.81%) |
Sep 20, 2011 | 17.23 | 17.50 | 17.02 | 17.14 | 6,147,522 | +0.03(+0.17%) |
Sep 19, 2011 | 17.51 | 17.72 | 16.52 | 17.11 | 15,936,745 | -1.03(-5.69%) |
Sep 16, 2011 | 17.15 | 18.72 | 17.07 | 18.14 | 18,443,738 | +1.15(+6.76%) |
Sep 15, 2011 | 16.60 | 17.25 | 16.60 | 16.99 | 11,015,835 | +0.67(+4.12%) |
Sep 14, 2011 | 15.44 | 16.58 | 15.00 | 16.32 | 20,351,196 | +0.98(+6.41%) |
Sep 13, 2011 | 14.98 | 15.47 | 14.85 | 15.34 | 5,949,820 | +0.35(+2.34%) |
Sep 12, 2011 | 14.54 | 15.04 | 14.42 | 14.98 | 5,679,337 | +0.13(+0.85%) |
Sep 09, 2011 | 14.94 | 15.13 | 14.69 | 14.86 | 7,118,008 | -0.33(-2.18%) |
Sep 08, 2011 | 15.14 | 15.52 | 15.07 | 15.19 | 7,800,208 | -0.06(-0.38%) |
Sep 07, 2011 | 14.99 | 15.28 | 14.85 | 15.25 | 5,455,101 | +0.55(+3.78%) |
Sep 06, 2011 | 14.40 | 14.84 | 14.35 | 14.69 | 5,097,611 | -0.44(-2.89%) |
Sep 02, 2011 | 15.52 | 15.63 | 15.03 | 15.13 | 4,334,999 | -0.83(-5.18%) |
Sep 01, 2011 | 16.47 | 16.61 | 15.92 | 15.96 | 3,283,295 | -0.45(-2.73%) |
Aug 31, 2011 | 16.41 | 16.57 | 16.19 | 16.40 | 6,007,723 | +0.16(+0.96%) |
Aug 30, 2011 | 15.91 | 16.40 | 15.74 | 16.25 | 5,248,611 | +0.25(+1.58%) |
Aug 29, 2011 | 15.53 | 16.02 | 15.43 | 16.00 | 5,054,384 | +0.79(+5.18%) |
Aug 26, 2011 | 14.51 | 15.31 | 14.26 | 15.21 | 5,030,773 | +0.57(+3.92%) |
Aug 25, 2011 | 15.48 | 15.61 | 14.60 | 14.63 | 8,306,874 | -0.70(-4.57%) |
Aug 24, 2011 | 14.78 | 15.33 | 14.65 | 15.33 | 9,341,343 | +0.54(+3.68%) |
Aug 23, 2011 | 14.57 | 14.79 | 14.35 | 14.79 | 7,180,991 | +0.32(+2.22%) |
Aug 22, 2011 | 15.21 | 15.22 | 14.41 | 14.47 | 6,686,950 | -0.32(-2.17%) |
Aug 19, 2011 | 14.75 | 15.34 | 14.70 | 14.79 | 7,438,743 | -0.25(-1.68%) |
Aug 18, 2011 | 15.65 | 15.65 | 14.84 | 15.04 | 9,172,663 | -1.23(-7.59%) |
Aug 17, 2011 | 16.66 | 16.71 | 16.20 | 16.28 | 6,609,198 | -0.21(-1.30%) |
Aug 16, 2011 | 16.35 | 16.70 | 16.32 | 16.49 | 5,678,383 | -0.18(-1.05%) |
Aug 15, 2011 | 16.73 | 17.01 | 16.48 | 16.67 | 6,030,242 | +0.09(+0.53%) |
Aug 12, 2011 | 16.78 | 16.91 | 16.25 | 16.58 | 4,979,108 | +0.10(+0.59%) |
Aug 11, 2011 | 15.95 | 16.76 | 15.87 | 16.48 | 9,520,070 | +0.69(+4.37%) |
Aug 10, 2011 | 16.50 | 16.73 | 15.78 | 15.79 | 13,831,420 | -1.18(-6.93%) |
Aug 09, 2011 | 17.36 | 16.99 | 15.72 | 16.97 | 8,428,655 | +1.04(+6.53%) |
Aug 08, 2011 | 17.36 | 17.70 | 15.88 | 15.93 | 12,352,975 | -2.15(-11.89%) |
Aug 05, 2011 | 18.69 | 18.76 | 17.52 | 18.08 | 11,060,788 | -0.40(-2.16%) |
Aug 04, 2011 | 19.72 | 19.72 | 18.48 | 18.48 | 8,204,482 | -1.61(-8.04%) |
Aug 03, 2011 | 20.42 | 20.57 | 19.52 | 20.09 | 8,817,070 | -0.34(-1.67%) |
Aug 02, 2011 | 21.33 | 21.72 | 20.37 | 20.43 | 6,508,598 | -1.23(-5.66%) |
Aug 01, 2011 | 22.77 | 22.79 | 21.30 | 21.65 | 8,028,756 | -0.84(-3.72%) |
Jul 29, 2011 | 22.26 | 22.77 | 21.88 | 22.49 | 5,545,931 | +0.12(+0.52%) |
Jul 28, 2011 | 22.83 | 23.24 | 22.36 | 22.37 | 4,485,178 | -0.47(-2.04%) |
Jul 27, 2011 | 23.76 | 23.84 | 22.82 | 22.84 | 6,761,494 | -1.17(-4.86%) |
Jul 26, 2011 | 24.11 | 24.13 | 23.74 | 24.01 | 3,762,293 | -0.09(-0.36%) |
Jul 25, 2011 | 24.10 | 24.34 | 23.72 | 24.10 | 4,736,968 | +0.02(+0.08%) |
Jul 22, 2011 | 24.28 | 24.31 | 24.05 | 24.08 | 3,455,839 | +0.08(+0.32%) |
Jul 21, 2011 | 23.78 | 24.47 | 23.52 | 24.00 | 6,034,343 | +0.24(+1.02%) |
Jul 20, 2011 | 22.63 | 24.01 | 21.73 | 23.76 | 12,973,443 | +2.25(+10.44%) |
Jul 19, 2011 | 20.95 | 21.73 | 20.91 | 21.51 | 4,579,124 | +0.66(+3.17%) |
Jul 18, 2011 | 21.07 | 21.24 | 20.67 | 20.85 | 3,009,124 | -0.36(-1.70%) |
Jul 15, 2011 | 21.39 | 21.49 | 20.99 | 21.21 | 3,294,532 | -0.10(-0.46%) |
Jul 14, 2011 | 21.58 | 21.82 | 21.11 | 21.30 | 4,921,533 | -0.26(-1.22%) |
Jul 13, 2011 | 21.59 | 21.93 | 21.48 | 21.57 | 3,141,860 | +0.11(+0.50%) |
Jul 12, 2011 | 21.45 | 21.62 | 21.39 | 21.46 | 3,382,856 | -0.13(-0.59%) |
Jul 11, 2011 | 22.23 | 22.24 | 21.45 | 21.59 | 4,395,872 | -1.07(-4.72%) |
Jul 08, 2011 | 22.44 | 22.70 | 22.12 | 22.66 | 4,806,910 | -0.16(-0.68%) |
Jul 07, 2011 | 22.31 | 22.96 | 22.24 | 22.81 | 4,881,798 | +0.81(+3.67%) |
Jul 06, 2011 | 22.11 | 22.31 | 21.88 | 22.00 | 3,838,078 | -0.10(-0.44%) |
Jul 05, 2011 | 23.21 | 23.21 | 21.97 | 22.10 | 8,517,984 | -1.18(-5.05%) |