Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.81 | 16.09 | 15.45 | 15.45 | 5,503,080 | -0.66(-4.09%) |
Sep 29, 2011 | 15.67 | 16.12 | 15.51 | 16.11 | 7,766,659 | +0.88(+5.79%) |
Sep 28, 2011 | 15.88 | 15.96 | 15.23 | 15.23 | 5,290,809 | -0.52(-3.29%) |
Sep 27, 2011 | 16.14 | 16.30 | 15.57 | 15.75 | 5,805,760 | -0.01(-0.04%) |
Sep 26, 2011 | 15.31 | 15.78 | 15.17 | 15.76 | 6,540,380 | +0.63(+4.13%) |
Sep 23, 2011 | 14.70 | 15.47 | 14.70 | 15.13 | 7,704,771 | +0.34(+2.32%) |
Sep 22, 2011 | 14.89 | 15.20 | 14.45 | 14.79 | 11,426,421 | -0.48(-3.13%) |
Sep 21, 2011 | 16.49 | 16.56 | 15.26 | 15.26 | 8,102,930 | -1.21(-7.35%) |
Sep 20, 2011 | 16.53 | 16.93 | 16.37 | 16.48 | 5,152,350 | +0.05(+0.33%) |
Sep 19, 2011 | 16.39 | 16.96 | 16.10 | 16.42 | 6,157,421 | -0.35(-2.09%) |
Sep 16, 2011 | 16.81 | 17.00 | 16.36 | 16.77 | 5,245,494 | -0.05(-0.28%) |
Sep 15, 2011 | 16.61 | 16.83 | 16.41 | 16.82 | 5,078,035 | +0.40(+2.46%) |
Sep 14, 2011 | 16.11 | 16.64 | 16.07 | 16.41 | 8,449,386 | +0.40(+2.52%) |
Sep 13, 2011 | 15.35 | 16.21 | 15.35 | 16.01 | 10,716,194 | +0.81(+5.31%) |
Sep 12, 2011 | 14.71 | 15.27 | 14.68 | 15.20 | 5,750,346 | +0.26(+1.75%) |
Sep 09, 2011 | 14.85 | 15.28 | 14.59 | 14.94 | 8,415,920 | -0.15(-0.98%) |
Sep 08, 2011 | 15.56 | 15.67 | 14.99 | 15.09 | 6,777,629 | -0.68(-4.29%) |
Sep 07, 2011 | 15.52 | 15.91 | 15.30 | 15.77 | 7,239,813 | +0.59(+3.88%) |
Sep 06, 2011 | 15.16 | 15.36 | 15.00 | 15.18 | 6,192,309 | -0.52(-3.33%) |
Sep 02, 2011 | 15.99 | 16.13 | 15.60 | 15.70 | 5,252,537 | -0.68(-4.17%) |
Sep 01, 2011 | 17.11 | 17.15 | 16.35 | 16.38 | 6,624,896 | -0.76(-4.42%) |
Aug 31, 2011 | 16.97 | 17.22 | 16.90 | 17.14 | 6,230,082 | +0.33(+1.99%) |
Aug 30, 2011 | 16.85 | 16.94 | 16.50 | 16.80 | 5,266,924 | -0.09(-0.52%) |
Aug 29, 2011 | 16.31 | 16.89 | 16.28 | 16.89 | 5,627,309 | +0.81(+5.04%) |
Aug 26, 2011 | 15.71 | 16.26 | 15.40 | 16.08 | 6,760,785 | +0.40(+2.56%) |
Aug 25, 2011 | 16.84 | 16.84 | 15.45 | 15.68 | 7,929,365 | -0.29(-1.80%) |
Aug 24, 2011 | 15.61 | 16.11 | 15.44 | 15.97 | 5,902,218 | +0.27(+1.75%) |
Aug 23, 2011 | 15.14 | 15.69 | 14.82 | 15.69 | 6,596,584 | +0.58(+3.86%) |
Aug 22, 2011 | 15.46 | 15.51 | 14.86 | 15.11 | 6,160,483 | -0.01(-0.09%) |
Aug 19, 2011 | 15.51 | 15.88 | 15.10 | 15.12 | 6,334,032 | -0.49(-3.13%) |
Aug 18, 2011 | 16.07 | 16.08 | 15.47 | 15.61 | 7,158,020 | -1.00(-6.01%) |
Aug 17, 2011 | 16.59 | 16.89 | 16.33 | 16.61 | 4,424,732 | +0.11(+0.65%) |
Aug 16, 2011 | 16.74 | 16.96 | 16.30 | 16.50 | 5,071,929 | -0.47(-2.76%) |
Aug 15, 2011 | 16.50 | 17.05 | 16.50 | 16.97 | 4,420,352 | +0.62(+3.81%) |
Aug 12, 2011 | 16.89 | 17.39 | 16.29 | 16.35 | 7,472,719 | -0.33(-1.97%) |
Aug 11, 2011 | 16.32 | 16.90 | 15.60 | 16.68 | 15,205,539 | +0.46(+2.81%) |
Aug 10, 2011 | 17.37 | 17.37 | 16.11 | 16.22 | 15,509,286 | -1.73(-9.63%) |
Aug 09, 2011 | 19.01 | 18.26 | 16.82 | 17.95 | 10,735,344 | +0.36(+2.06%) |
Aug 08, 2011 | 19.01 | 19.33 | 17.43 | 17.59 | 10,312,721 | -1.92(-9.85%) |
Aug 05, 2011 | 20.11 | 20.29 | 19.18 | 19.51 | 11,340,659 | -0.52(-2.61%) |
Aug 04, 2011 | 20.51 | 20.62 | 20.03 | 20.03 | 7,087,001 | -0.79(-3.80%) |
Aug 03, 2011 | 20.60 | 20.94 | 20.25 | 20.82 | 5,650,482 | +0.23(+1.11%) |
Aug 02, 2011 | 21.20 | 21.25 | 20.56 | 20.60 | 5,766,288 | -0.74(-3.48%) |
Aug 01, 2011 | 21.66 | 21.73 | 21.09 | 21.34 | 4,279,958 | -0.11(-0.53%) |
Jul 29, 2011 | 21.54 | 21.75 | 21.33 | 21.45 | 4,806,803 | -0.26(-1.20%) |
Jul 28, 2011 | 21.91 | 22.06 | 21.67 | 21.71 | 3,951,737 | -0.17(-0.77%) |
Jul 27, 2011 | 22.34 | 22.34 | 21.84 | 21.88 | 11,916,217 | -0.59(-2.62%) |
Jul 26, 2011 | 22.50 | 22.69 | 22.27 | 22.47 | 3,439,226 | -0.08(-0.36%) |
Jul 25, 2011 | 22.36 | 22.66 | 22.17 | 22.55 | 3,412,241 | -0.07(-0.33%) |
Jul 22, 2011 | 22.73 | 22.73 | 22.33 | 22.62 | 3,057,444 | -0.11(-0.47%) |
Jul 21, 2011 | 22.38 | 22.83 | 22.33 | 22.73 | 5,440,120 | +0.70(+3.19%) |
Jul 20, 2011 | 21.79 | 22.18 | 21.73 | 22.03 | 4,982,055 | +0.27(+1.26%) |
Jul 19, 2011 | 21.68 | 21.81 | 21.37 | 21.75 | 6,406,155 | +0.11(+0.53%) |
Jul 18, 2011 | 21.68 | 21.75 | 21.39 | 21.64 | 4,718,896 | -0.19(-0.86%) |
Jul 15, 2011 | 21.94 | 22.00 | 21.65 | 21.83 | 2,680,586 | +0.01(+0.03%) |
Jul 14, 2011 | 22.28 | 22.32 | 21.75 | 21.82 | 3,936,838 | -0.35(-1.57%) |
Jul 13, 2011 | 22.02 | 22.32 | 21.99 | 22.17 | 4,760,609 | +0.29(+1.32%) |
Jul 12, 2011 | 22.04 | 22.33 | 21.82 | 21.88 | 5,223,952 | -0.23(-1.03%) |
Jul 11, 2011 | 22.36 | 22.46 | 22.03 | 22.11 | 4,706,035 | -0.52(-2.31%) |
Jul 08, 2011 | 22.95 | 22.95 | 22.63 | 22.63 | 3,242,902 | -0.61(-2.62%) |
Jul 07, 2011 | 22.96 | 23.31 | 22.91 | 23.24 | 2,697,618 | +0.52(+2.30%) |
Jul 06, 2011 | 22.89 | 22.89 | 22.69 | 22.72 | 3,358,786 | -0.27(-1.17%) |
Jul 05, 2011 | 23.52 | 23.52 | 22.87 | 22.99 | 4,830,815 | -0.72(-3.02%) |