Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.75 | 16.03 | 15.39 | 15.40 | 5,522,023 | -0.66(-4.09%) |
Sep 29, 2011 | 15.62 | 16.06 | 15.45 | 16.06 | 7,793,394 | +0.88(+5.79%) |
Sep 28, 2011 | 15.82 | 15.91 | 15.18 | 15.18 | 5,309,022 | -0.52(-3.29%) |
Sep 27, 2011 | 16.08 | 16.24 | 15.52 | 15.69 | 5,825,745 | -0.01(-0.04%) |
Sep 26, 2011 | 15.26 | 15.73 | 15.12 | 15.70 | 6,562,894 | +0.62(+4.14%) |
Sep 23, 2011 | 14.65 | 15.42 | 14.65 | 15.08 | 7,731,292 | +0.34(+2.32%) |
Sep 22, 2011 | 14.84 | 15.15 | 14.40 | 14.74 | 11,465,754 | -0.48(-3.13%) |
Sep 21, 2011 | 16.43 | 16.51 | 15.21 | 15.21 | 8,130,823 | -1.21(-7.35%) |
Sep 20, 2011 | 16.47 | 16.87 | 16.31 | 16.42 | 5,170,085 | +0.05(+0.33%) |
Sep 19, 2011 | 16.33 | 16.90 | 16.04 | 16.36 | 6,178,616 | -0.35(-2.09%) |
Sep 16, 2011 | 16.75 | 16.94 | 16.30 | 16.71 | 5,263,550 | -0.05(-0.28%) |
Sep 15, 2011 | 16.55 | 16.77 | 16.36 | 16.76 | 5,095,514 | +0.40(+2.46%) |
Sep 14, 2011 | 16.06 | 16.59 | 16.02 | 16.36 | 8,478,471 | +0.40(+2.52%) |
Sep 13, 2011 | 15.30 | 16.15 | 15.30 | 15.96 | 10,753,082 | +0.80(+5.31%) |
Sep 12, 2011 | 14.66 | 15.22 | 14.63 | 15.15 | 5,770,140 | +0.26(+1.75%) |
Sep 09, 2011 | 14.80 | 15.23 | 14.54 | 14.89 | 8,444,889 | -0.15(-0.98%) |
Sep 08, 2011 | 15.51 | 15.62 | 14.94 | 15.04 | 6,800,960 | -0.67(-4.29%) |
Sep 07, 2011 | 15.47 | 15.86 | 15.25 | 15.71 | 7,264,734 | +0.59(+3.88%) |
Sep 06, 2011 | 15.10 | 15.31 | 14.94 | 15.12 | 6,213,624 | -0.52(-3.33%) |
Sep 02, 2011 | 15.93 | 16.08 | 15.55 | 15.65 | 5,270,617 | -0.68(-4.17%) |
Sep 01, 2011 | 17.05 | 17.09 | 16.29 | 16.33 | 6,647,700 | -0.75(-4.42%) |
Aug 31, 2011 | 16.91 | 17.16 | 16.84 | 17.08 | 6,251,527 | +0.33(+1.99%) |
Aug 30, 2011 | 16.79 | 16.88 | 16.45 | 16.75 | 5,285,054 | -0.09(-0.52%) |
Aug 29, 2011 | 16.25 | 16.83 | 16.23 | 16.83 | 5,646,680 | +0.81(+5.04%) |
Aug 26, 2011 | 15.66 | 16.21 | 15.35 | 16.03 | 6,784,057 | +0.40(+2.56%) |
Aug 25, 2011 | 16.78 | 16.78 | 15.40 | 15.63 | 7,956,660 | -0.29(-1.80%) |
Aug 24, 2011 | 15.55 | 16.05 | 15.39 | 15.91 | 5,922,535 | +0.27(+1.75%) |
Aug 23, 2011 | 15.08 | 15.64 | 14.76 | 15.64 | 6,619,291 | +0.58(+3.86%) |
Aug 22, 2011 | 15.41 | 15.46 | 14.81 | 15.06 | 6,181,689 | -0.01(-0.09%) |
Aug 19, 2011 | 15.46 | 15.83 | 15.05 | 15.07 | 6,355,835 | -0.49(-3.13%) |
Aug 18, 2011 | 16.02 | 16.03 | 15.42 | 15.56 | 7,182,660 | -0.99(-6.01%) |
Aug 17, 2011 | 16.53 | 16.83 | 16.27 | 16.55 | 4,439,963 | +0.11(+0.65%) |
Aug 16, 2011 | 16.69 | 16.90 | 16.25 | 16.45 | 5,089,388 | -0.47(-2.76%) |
Aug 15, 2011 | 16.45 | 16.99 | 16.45 | 16.91 | 4,435,567 | +0.62(+3.81%) |
Aug 12, 2011 | 16.83 | 17.33 | 16.23 | 16.29 | 7,498,442 | -0.33(-1.97%) |
Aug 11, 2011 | 16.27 | 16.84 | 15.55 | 16.62 | 15,257,880 | +0.45(+2.81%) |
Aug 10, 2011 | 17.31 | 17.31 | 16.06 | 16.17 | 15,562,673 | -1.72(-9.63%) |
Aug 09, 2011 | 18.95 | 18.20 | 16.77 | 17.89 | 10,772,298 | +0.36(+2.06%) |
Aug 08, 2011 | 18.95 | 19.26 | 17.37 | 17.53 | 10,348,220 | -1.92(-9.85%) |
Aug 05, 2011 | 20.04 | 20.22 | 19.11 | 19.44 | 11,379,697 | -0.52(-2.61%) |
Aug 04, 2011 | 20.44 | 20.55 | 19.96 | 19.96 | 7,111,396 | -0.79(-3.80%) |
Aug 03, 2011 | 20.52 | 20.87 | 20.18 | 20.75 | 5,669,932 | +0.23(+1.11%) |
Aug 02, 2011 | 21.13 | 21.17 | 20.49 | 20.52 | 5,786,136 | -0.74(-3.48%) |
Aug 01, 2011 | 21.59 | 21.65 | 21.02 | 21.27 | 4,294,690 | -0.11(-0.53%) |
Jul 29, 2011 | 21.47 | 21.67 | 21.26 | 21.38 | 4,823,349 | -0.26(-1.20%) |
Jul 28, 2011 | 21.83 | 21.98 | 21.60 | 21.64 | 3,965,340 | -0.17(-0.77%) |
Jul 27, 2011 | 22.26 | 22.27 | 21.77 | 21.81 | 11,957,235 | -0.59(-2.62%) |
Jul 26, 2011 | 22.42 | 22.61 | 22.19 | 22.39 | 3,451,065 | -0.08(-0.36%) |
Jul 25, 2011 | 22.28 | 22.58 | 22.09 | 22.47 | 3,423,986 | -0.07(-0.33%) |
Jul 22, 2011 | 22.65 | 22.65 | 22.25 | 22.55 | 3,067,968 | -0.11(-0.47%) |
Jul 21, 2011 | 22.30 | 22.75 | 22.25 | 22.65 | 5,458,846 | +0.70(+3.19%) |
Jul 20, 2011 | 21.71 | 22.11 | 21.66 | 21.95 | 4,999,204 | +0.27(+1.26%) |
Jul 19, 2011 | 21.61 | 21.73 | 21.29 | 21.68 | 6,428,207 | +0.11(+0.53%) |
Jul 18, 2011 | 21.61 | 21.68 | 21.31 | 21.57 | 4,735,139 | -0.19(-0.86%) |
Jul 15, 2011 | 21.87 | 21.92 | 21.57 | 21.75 | 2,689,813 | +0.01(+0.03%) |
Jul 14, 2011 | 22.21 | 22.25 | 21.67 | 21.75 | 3,950,390 | -0.35(-1.57%) |
Jul 13, 2011 | 21.95 | 22.24 | 21.91 | 22.09 | 4,776,996 | +0.29(+1.32%) |
Jul 12, 2011 | 21.97 | 22.25 | 21.75 | 21.81 | 5,241,934 | -0.23(-1.03%) |
Jul 11, 2011 | 22.29 | 22.38 | 21.95 | 22.03 | 4,722,234 | -0.52(-2.31%) |
Jul 08, 2011 | 22.87 | 22.87 | 22.55 | 22.55 | 3,254,065 | -0.61(-2.62%) |
Jul 07, 2011 | 22.88 | 23.23 | 22.83 | 23.16 | 2,706,904 | +0.52(+2.30%) |
Jul 06, 2011 | 22.81 | 22.81 | 22.61 | 22.64 | 3,370,348 | -0.27(-1.17%) |
Jul 05, 2011 | 23.44 | 23.44 | 22.79 | 22.91 | 4,847,444 | -0.71(-3.02%) |