Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.57 | 14.84 | 14.42 | 14.51 | 6,259,700 | -0.51(-3.39%) |
Sep 29, 2011 | 15.42 | 15.70 | 14.72 | 15.02 | 5,662,065 | +0.21(+1.40%) |
Sep 28, 2011 | 15.61 | 15.67 | 14.76 | 14.81 | 3,605,818 | -0.61(-3.96%) |
Sep 27, 2011 | 15.28 | 15.91 | 15.25 | 15.42 | 4,686,307 | +0.68(+4.59%) |
Sep 26, 2011 | 15.17 | 15.20 | 14.42 | 14.75 | 6,423,134 | -0.26(-1.74%) |
Sep 23, 2011 | 14.91 | 15.33 | 14.85 | 15.01 | 4,464,359 | -0.11(-0.71%) |
Sep 22, 2011 | 15.73 | 15.77 | 14.79 | 15.12 | 5,033,381 | -1.23(-7.51%) |
Sep 21, 2011 | 17.00 | 17.18 | 16.32 | 16.34 | 5,461,922 | -0.64(-3.75%) |
Sep 20, 2011 | 16.68 | 17.60 | 16.37 | 16.98 | 8,056,194 | +0.70(+4.33%) |
Sep 19, 2011 | 16.32 | 16.47 | 15.98 | 16.28 | 3,884,087 | -0.64(-3.77%) |
Sep 16, 2011 | 16.77 | 17.03 | 16.48 | 16.91 | 3,311,542 | +0.05(+0.32%) |
Sep 15, 2011 | 16.61 | 16.91 | 16.26 | 16.86 | 4,929,544 | +0.56(+3.46%) |
Sep 14, 2011 | 16.25 | 16.52 | 15.76 | 16.30 | 4,219,807 | +0.20(+1.25%) |
Sep 13, 2011 | 15.55 | 16.20 | 15.49 | 16.10 | 5,356,842 | +0.46(+2.96%) |
Sep 12, 2011 | 15.32 | 15.79 | 15.24 | 15.63 | 4,905,293 | -0.23(-1.48%) |
Sep 09, 2011 | 16.03 | 16.42 | 15.77 | 15.87 | 4,230,213 | -0.64(-3.90%) |
Sep 08, 2011 | 16.59 | 16.96 | 16.42 | 16.51 | 3,134,607 | -0.34(-2.03%) |
Sep 07, 2011 | 16.44 | 17.01 | 16.34 | 16.85 | 3,525,724 | +0.89(+5.59%) |
Sep 06, 2011 | 15.46 | 16.08 | 15.36 | 15.96 | 3,564,285 | -0.15(-0.92%) |
Sep 02, 2011 | 16.27 | 16.34 | 15.93 | 16.11 | 4,479,689 | -0.87(-5.10%) |
Sep 01, 2011 | 17.34 | 17.76 | 16.93 | 16.97 | 4,293,821 | -0.44(-2.50%) |
Aug 31, 2011 | 17.64 | 17.81 | 17.18 | 17.41 | 4,424,570 | +0.08(+0.46%) |
Aug 30, 2011 | 17.52 | 17.70 | 16.97 | 17.33 | 5,882,653 | +0.03(+0.15%) |
Aug 29, 2011 | 16.47 | 17.34 | 16.43 | 17.30 | 5,487,270 | +1.47(+9.28%) |
Aug 26, 2011 | 15.13 | 16.34 | 15.06 | 15.83 | 5,661,437 | +0.64(+4.24%) |
Aug 25, 2011 | 15.83 | 16.13 | 15.00 | 15.19 | 4,856,483 | -0.82(-5.11%) |
Aug 24, 2011 | 15.55 | 16.05 | 15.40 | 16.01 | 4,506,229 | +0.41(+2.62%) |
Aug 23, 2011 | 15.14 | 15.64 | 14.94 | 15.60 | 4,091,957 | +0.52(+3.42%) |
Aug 22, 2011 | 15.74 | 15.80 | 15.04 | 15.08 | 3,770,859 | +0.09(+0.58%) |
Aug 19, 2011 | 15.19 | 15.93 | 14.96 | 15.00 | 4,816,959 | -0.62(-3.99%) |
Aug 18, 2011 | 16.12 | 16.14 | 15.44 | 15.62 | 5,534,383 | -1.27(-7.51%) |
Aug 17, 2011 | 17.26 | 17.27 | 16.58 | 16.89 | 5,454,792 | -0.05(-0.28%) |
Aug 16, 2011 | 17.67 | 17.67 | 16.77 | 16.93 | 5,605,105 | -0.90(-5.04%) |
Aug 15, 2011 | 17.52 | 17.85 | 17.42 | 17.83 | 3,028,617 | +0.64(+3.75%) |
Aug 12, 2011 | 17.48 | 17.60 | 16.90 | 17.19 | 4,205,344 | +0.17(+1.03%) |
Aug 11, 2011 | 16.14 | 17.33 | 15.81 | 17.01 | 7,862,821 | +1.09(+6.82%) |
Aug 10, 2011 | 16.69 | 16.74 | 15.88 | 15.93 | 10,749,578 | -1.25(-7.30%) |
Aug 09, 2011 | 16.67 | 17.19 | 16.07 | 17.18 | 9,095,114 | +1.15(+7.17%) |
Aug 08, 2011 | 16.67 | 16.98 | 15.64 | 16.03 | 9,679,415 | -2.00(-11.11%) |
Aug 05, 2011 | 19.02 | 19.20 | 17.27 | 18.04 | 10,945,638 | -0.02(-0.11%) |
Aug 04, 2011 | 18.64 | 18.68 | 17.50 | 18.06 | 11,350,898 | -1.24(-6.44%) |
Aug 03, 2011 | 19.41 | 19.59 | 18.30 | 19.30 | 15,876,555 | +0.04(+0.21%) |
Aug 02, 2011 | 19.93 | 20.19 | 19.25 | 19.26 | 4,128,228 | -0.96(-4.73%) |
Aug 01, 2011 | 21.00 | 21.11 | 19.75 | 20.21 | 5,281,819 | -0.24(-1.18%) |
Jul 29, 2011 | 20.82 | 20.99 | 20.40 | 20.46 | 6,492,813 | -0.43(-2.05%) |
Jul 28, 2011 | 22.25 | 22.47 | 20.67 | 20.88 | 16,824,834 | -3.01(-12.58%) |
Jul 27, 2011 | 24.14 | 24.24 | 23.63 | 23.89 | 4,043,015 | -0.53(-2.19%) |
Jul 26, 2011 | 24.61 | 24.87 | 24.41 | 24.42 | 2,778,244 | +0.05(+0.19%) |
Jul 25, 2011 | 24.18 | 24.50 | 24.00 | 24.38 | 2,602,006 | +0.00(+0.00%) |
Jul 22, 2011 | 24.27 | 24.56 | 24.10 | 24.38 | 2,226,907 | +0.31(+1.28%) |
Jul 21, 2011 | 24.18 | 24.53 | 24.00 | 24.07 | 3,355,478 | +0.17(+0.70%) |
Jul 20, 2011 | 24.13 | 24.17 | 23.67 | 23.90 | 2,113,801 | +0.09(+0.36%) |
Jul 19, 2011 | 23.26 | 23.94 | 23.23 | 23.82 | 3,388,110 | +0.82(+3.57%) |
Jul 18, 2011 | 23.15 | 23.20 | 22.55 | 22.99 | 2,771,430 | -0.37(-1.57%) |
Jul 15, 2011 | 23.27 | 23.38 | 22.93 | 23.36 | 3,013,398 | +0.35(+1.54%) |
Jul 14, 2011 | 24.01 | 24.01 | 22.87 | 23.01 | 4,551,877 | -1.02(-4.23%) |
Jul 13, 2011 | 23.55 | 24.32 | 23.49 | 24.02 | 3,002,409 | +0.71(+3.07%) |
Jul 12, 2011 | 23.48 | 23.90 | 23.29 | 23.31 | 4,058,534 | -0.65(-2.73%) |
Jul 11, 2011 | 24.52 | 24.62 | 23.85 | 23.96 | 3,714,599 | -1.31(-5.18%) |
Jul 08, 2011 | 25.25 | 25.28 | 24.88 | 25.27 | 4,022,473 | -0.43(-1.69%) |
Jul 07, 2011 | 25.79 | 25.94 | 25.52 | 25.71 | 2,804,276 | +0.40(+1.58%) |
Jul 06, 2011 | 25.84 | 25.90 | 25.16 | 25.30 | 3,614,111 | -0.85(-3.24%) |
Jul 05, 2011 | 26.29 | 26.34 | 25.81 | 26.15 | 3,208,230 | -0.13(-0.51%) |