Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.05 | 16.33 | 15.68 | 15.68 | 5,421,984 | -0.67(-4.09%) |
Sep 29, 2011 | 15.91 | 16.36 | 15.74 | 16.35 | 7,652,206 | +0.89(+5.79%) |
Sep 28, 2011 | 16.11 | 16.20 | 15.46 | 15.46 | 5,212,842 | -0.53(-3.29%) |
Sep 27, 2011 | 16.38 | 16.54 | 15.81 | 15.98 | 5,720,204 | -0.01(-0.04%) |
Sep 26, 2011 | 15.54 | 16.02 | 15.40 | 15.99 | 6,443,998 | +0.63(+4.14%) |
Sep 23, 2011 | 14.92 | 15.70 | 14.92 | 15.36 | 7,591,230 | +0.35(+2.32%) |
Sep 22, 2011 | 15.12 | 15.43 | 14.67 | 15.01 | 11,258,036 | -0.48(-3.13%) |
Sep 21, 2011 | 16.74 | 16.81 | 15.49 | 15.49 | 7,983,522 | -1.23(-7.35%) |
Sep 20, 2011 | 16.78 | 17.18 | 16.61 | 16.72 | 5,076,422 | +0.05(+0.33%) |
Sep 19, 2011 | 16.63 | 17.21 | 16.34 | 16.67 | 6,066,683 | -0.35(-2.09%) |
Sep 16, 2011 | 17.06 | 17.25 | 16.61 | 17.02 | 5,168,194 | -0.05(-0.28%) |
Sep 15, 2011 | 16.86 | 17.08 | 16.66 | 17.07 | 5,003,202 | +0.41(+2.46%) |
Sep 14, 2011 | 16.35 | 16.89 | 16.31 | 16.66 | 8,324,872 | +0.41(+2.52%) |
Sep 13, 2011 | 15.58 | 16.45 | 15.58 | 16.25 | 10,558,276 | +0.82(+5.31%) |
Sep 12, 2011 | 14.93 | 15.50 | 14.90 | 15.43 | 5,665,607 | +0.27(+1.75%) |
Sep 09, 2011 | 15.07 | 15.51 | 14.81 | 15.17 | 8,291,899 | -0.15(-0.98%) |
Sep 08, 2011 | 15.79 | 15.91 | 15.21 | 15.32 | 6,677,752 | -0.69(-4.29%) |
Sep 07, 2011 | 15.75 | 16.15 | 15.53 | 16.00 | 7,133,124 | +0.60(+3.88%) |
Sep 06, 2011 | 15.38 | 15.59 | 15.22 | 15.40 | 6,101,057 | -0.53(-3.33%) |
Sep 02, 2011 | 16.23 | 16.38 | 15.83 | 15.93 | 5,175,133 | -0.69(-4.17%) |
Sep 01, 2011 | 17.37 | 17.41 | 16.59 | 16.63 | 6,527,268 | -0.77(-4.42%) |
Aug 31, 2011 | 17.22 | 17.48 | 17.15 | 17.40 | 6,138,273 | +0.34(+1.99%) |
Aug 30, 2011 | 17.10 | 17.19 | 16.75 | 17.06 | 5,189,309 | -0.09(-0.52%) |
Aug 29, 2011 | 16.55 | 17.14 | 16.53 | 17.14 | 5,544,383 | +0.82(+5.04%) |
Aug 26, 2011 | 15.95 | 16.51 | 15.63 | 16.32 | 6,661,155 | +0.41(+2.56%) |
Aug 25, 2011 | 17.09 | 17.09 | 15.68 | 15.91 | 7,812,515 | -0.29(-1.80%) |
Aug 24, 2011 | 15.84 | 16.35 | 15.68 | 16.21 | 5,815,241 | +0.28(+1.75%) |
Aug 23, 2011 | 15.36 | 15.93 | 15.04 | 15.93 | 6,499,374 | +0.59(+3.86%) |
Aug 22, 2011 | 15.70 | 15.74 | 15.08 | 15.34 | 6,069,700 | -0.01(-0.09%) |
Aug 19, 2011 | 15.74 | 16.12 | 15.33 | 15.35 | 6,240,691 | -0.50(-3.13%) |
Aug 18, 2011 | 16.31 | 16.32 | 15.70 | 15.85 | 7,052,537 | -1.01(-6.01%) |
Aug 17, 2011 | 16.84 | 17.14 | 16.57 | 16.86 | 4,359,528 | +0.11(+0.65%) |
Aug 16, 2011 | 16.99 | 17.21 | 16.55 | 16.75 | 4,997,187 | -0.48(-2.76%) |
Aug 15, 2011 | 16.75 | 17.30 | 16.75 | 17.23 | 4,355,211 | +0.63(+3.81%) |
Aug 12, 2011 | 17.14 | 17.65 | 16.53 | 16.59 | 7,362,598 | -0.33(-1.97%) |
Aug 11, 2011 | 16.57 | 17.15 | 15.83 | 16.93 | 14,981,464 | +0.46(+2.81%) |
Aug 10, 2011 | 17.63 | 17.63 | 16.36 | 16.46 | 15,280,735 | -1.75(-9.63%) |
Aug 09, 2011 | 19.30 | 18.54 | 17.08 | 18.22 | 10,577,144 | +0.37(+2.06%) |
Aug 08, 2011 | 19.30 | 19.62 | 17.69 | 17.85 | 10,160,748 | -1.95(-9.85%) |
Aug 05, 2011 | 20.41 | 20.59 | 19.46 | 19.80 | 11,173,539 | -0.53(-2.61%) |
Aug 04, 2011 | 20.82 | 20.93 | 20.33 | 20.33 | 6,982,564 | -0.80(-3.80%) |
Aug 03, 2011 | 20.90 | 21.26 | 20.55 | 21.13 | 5,567,214 | +0.23(+1.11%) |
Aug 02, 2011 | 21.52 | 21.56 | 20.87 | 20.90 | 5,681,313 | -0.75(-3.48%) |
Aug 01, 2011 | 21.98 | 22.05 | 21.41 | 21.66 | 4,216,887 | -0.12(-0.53%) |
Jul 29, 2011 | 21.86 | 22.07 | 21.65 | 21.77 | 4,735,968 | -0.27(-1.20%) |
Jul 28, 2011 | 22.24 | 22.39 | 22.00 | 22.04 | 3,893,503 | -0.17(-0.77%) |
Jul 27, 2011 | 22.67 | 22.68 | 22.17 | 22.21 | 11,740,615 | -0.60(-2.62%) |
Jul 26, 2011 | 22.83 | 23.03 | 22.60 | 22.81 | 3,388,544 | -0.08(-0.36%) |
Jul 25, 2011 | 22.69 | 23.00 | 22.50 | 22.89 | 3,361,956 | -0.07(-0.33%) |
Jul 22, 2011 | 23.07 | 23.07 | 22.66 | 22.96 | 3,012,388 | -0.11(-0.47%) |
Jul 21, 2011 | 22.71 | 23.17 | 22.66 | 23.07 | 5,359,952 | +0.71(+3.19%) |
Jul 20, 2011 | 22.11 | 22.51 | 22.06 | 22.36 | 4,908,637 | +0.28(+1.26%) |
Jul 19, 2011 | 22.00 | 22.13 | 21.69 | 22.08 | 6,311,752 | +0.12(+0.53%) |
Jul 18, 2011 | 22.00 | 22.08 | 21.71 | 21.96 | 4,649,356 | -0.19(-0.86%) |
Jul 15, 2011 | 22.27 | 22.32 | 21.97 | 22.15 | 2,641,083 | +0.01(+0.03%) |
Jul 14, 2011 | 22.62 | 22.66 | 22.07 | 22.15 | 3,878,823 | -0.35(-1.57%) |
Jul 13, 2011 | 22.35 | 22.65 | 22.32 | 22.50 | 4,690,455 | +0.29(+1.32%) |
Jul 12, 2011 | 22.37 | 22.66 | 22.15 | 22.21 | 5,146,970 | -0.23(-1.03%) |
Jul 11, 2011 | 22.70 | 22.79 | 22.36 | 22.44 | 4,636,685 | -0.53(-2.31%) |
Jul 08, 2011 | 23.30 | 23.30 | 22.97 | 22.97 | 3,195,114 | -0.62(-2.62%) |
Jul 07, 2011 | 23.30 | 23.66 | 23.26 | 23.59 | 2,657,865 | +0.53(+2.30%) |
Jul 06, 2011 | 23.23 | 23.23 | 23.03 | 23.06 | 3,309,290 | -0.27(-1.17%) |
Jul 05, 2011 | 23.87 | 23.87 | 23.21 | 23.33 | 4,759,627 | -0.73(-3.02%) |