Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.09 | 15.47 | 14.52 | 14.53 | 7,669,197 | -0.98(-6.32%) |
Sep 29, 2011 | 15.59 | 15.88 | 14.92 | 15.52 | 6,324,486 | +0.28(+1.82%) |
Sep 28, 2011 | 15.72 | 15.81 | 15.15 | 15.24 | 6,170,004 | -0.43(-2.73%) |
Sep 27, 2011 | 16.38 | 16.78 | 15.54 | 15.67 | 6,275,425 | -0.23(-1.48%) |
Sep 26, 2011 | 15.09 | 15.94 | 14.43 | 15.90 | 4,364,309 | +0.87(+5.80%) |
Sep 23, 2011 | 14.67 | 15.30 | 14.46 | 15.03 | 7,293,490 | -0.03(-0.22%) |
Sep 22, 2011 | 15.73 | 15.84 | 14.75 | 15.06 | 6,183,430 | -1.32(-8.03%) |
Sep 21, 2011 | 17.83 | 18.02 | 16.38 | 16.38 | 6,828,375 | -1.53(-8.52%) |
Sep 20, 2011 | 18.63 | 18.77 | 17.90 | 17.90 | 3,262,522 | -0.52(-2.82%) |
Sep 19, 2011 | 18.61 | 18.65 | 17.90 | 18.42 | 4,572,069 | -0.51(-2.70%) |
Sep 16, 2011 | 19.38 | 19.51 | 18.78 | 18.94 | 3,109,030 | -0.41(-2.12%) |
Sep 15, 2011 | 19.46 | 19.71 | 18.99 | 19.35 | 2,624,036 | +0.12(+0.61%) |
Sep 14, 2011 | 19.35 | 19.62 | 18.57 | 19.23 | 3,142,962 | -0.02(-0.09%) |
Sep 13, 2011 | 19.07 | 19.38 | 18.63 | 19.25 | 3,785,961 | +0.25(+1.32%) |
Sep 12, 2011 | 18.61 | 19.19 | 18.33 | 18.99 | 2,530,224 | +0.04(+0.22%) |
Sep 09, 2011 | 19.48 | 19.76 | 18.71 | 18.95 | 4,773,767 | -0.83(-4.19%) |
Sep 08, 2011 | 19.45 | 20.10 | 19.38 | 19.78 | 4,111,314 | +0.22(+1.11%) |
Sep 07, 2011 | 19.20 | 19.59 | 19.03 | 19.56 | 3,812,241 | +0.63(+3.31%) |
Sep 06, 2011 | 18.44 | 19.02 | 18.16 | 18.94 | 3,707,310 | -0.60(-3.08%) |
Sep 02, 2011 | 19.40 | 19.92 | 19.20 | 19.54 | 3,298,051 | -0.66(-3.27%) |
Sep 01, 2011 | 20.47 | 20.73 | 19.99 | 20.20 | 3,092,451 | -0.24(-1.19%) |
Aug 31, 2011 | 20.66 | 21.11 | 20.14 | 20.44 | 4,407,082 | +0.11(+0.53%) |
Aug 30, 2011 | 20.31 | 20.66 | 20.01 | 20.33 | 2,354,180 | -0.16(-0.78%) |
Aug 29, 2011 | 20.11 | 20.54 | 19.96 | 20.49 | 2,203,849 | +0.73(+3.68%) |
Aug 26, 2011 | 18.85 | 19.93 | 18.70 | 19.76 | 2,811,395 | +0.72(+3.78%) |
Aug 25, 2011 | 19.54 | 19.80 | 18.84 | 19.04 | 3,048,846 | -0.42(-2.15%) |
Aug 24, 2011 | 19.33 | 19.63 | 18.92 | 19.46 | 2,569,377 | +0.08(+0.39%) |
Aug 23, 2011 | 18.32 | 19.39 | 17.87 | 19.39 | 4,421,949 | +1.46(+8.17%) |
Aug 22, 2011 | 19.20 | 19.40 | 17.82 | 17.92 | 6,666,561 | -0.76(-4.07%) |
Aug 19, 2011 | 19.59 | 20.12 | 18.66 | 18.68 | 4,465,425 | -1.24(-6.21%) |
Aug 18, 2011 | 21.23 | 21.36 | 19.46 | 19.92 | 6,812,379 | -2.33(-10.45%) |
Aug 17, 2011 | 22.35 | 22.57 | 21.88 | 22.25 | 3,301,932 | +0.13(+0.57%) |
Aug 16, 2011 | 22.66 | 22.91 | 22.06 | 22.12 | 4,937,476 | -0.92(-3.99%) |
Aug 15, 2011 | 22.20 | 23.10 | 22.06 | 23.04 | 4,861,782 | +1.00(+4.51%) |
Aug 12, 2011 | 21.76 | 22.22 | 21.24 | 22.05 | 5,364,657 | +0.54(+2.49%) |
Aug 11, 2011 | 20.73 | 21.79 | 20.55 | 21.51 | 7,711,850 | +0.97(+4.72%) |
Aug 10, 2011 | 20.29 | 21.10 | 19.93 | 20.54 | 7,609,541 | -0.38(-1.80%) |
Aug 09, 2011 | 20.72 | 20.93 | 19.30 | 20.92 | 6,884,316 | +1.29(+6.56%) |
Aug 08, 2011 | 21.31 | 21.42 | 19.62 | 19.63 | 8,210,858 | -2.79(-12.43%) |
Aug 05, 2011 | 23.13 | 23.17 | 21.15 | 22.41 | 8,133,821 | -0.45(-1.96%) |
Aug 04, 2011 | 24.82 | 25.07 | 22.77 | 22.86 | 8,497,875 | -2.42(-9.58%) |
Aug 03, 2011 | 25.88 | 25.88 | 24.75 | 25.28 | 5,179,794 | -0.24(-0.95%) |
Aug 02, 2011 | 26.46 | 26.73 | 25.52 | 25.53 | 4,428,970 | -0.95(-3.60%) |
Aug 01, 2011 | 27.65 | 27.91 | 26.33 | 26.48 | 5,281,996 | -0.73(-2.67%) |
Jul 29, 2011 | 27.10 | 27.37 | 26.47 | 27.21 | 4,800,799 | -0.25(-0.91%) |
Jul 28, 2011 | 27.34 | 28.39 | 27.13 | 27.46 | 4,183,090 | +0.38(+1.39%) |
Jul 27, 2011 | 28.09 | 28.09 | 26.69 | 27.08 | 4,464,890 | -0.99(-3.52%) |
Jul 26, 2011 | 28.27 | 28.39 | 27.95 | 28.07 | 3,114,245 | -0.13(-0.45%) |
Jul 25, 2011 | 27.99 | 28.50 | 27.78 | 28.19 | 1,894,759 | -0.02(-0.06%) |
Jul 22, 2011 | 28.34 | 28.41 | 27.65 | 28.21 | 2,223,077 | +0.28(+0.99%) |
Jul 21, 2011 | 28.24 | 28.43 | 27.82 | 27.93 | 2,970,090 | -0.16(-0.57%) |
Jul 20, 2011 | 28.43 | 28.44 | 27.66 | 28.09 | 3,516,780 | -0.11(-0.39%) |
Jul 19, 2011 | 27.86 | 28.51 | 27.86 | 28.20 | 3,452,117 | +0.75(+2.74%) |
Jul 18, 2011 | 28.04 | 28.16 | 27.40 | 27.45 | 3,738,399 | -0.57(-2.03%) |
Jul 15, 2011 | 27.18 | 28.03 | 26.78 | 28.02 | 4,150,133 | +1.61(+6.11%) |
Jul 14, 2011 | 26.79 | 26.89 | 26.14 | 26.40 | 3,320,266 | -0.18(-0.69%) |
Jul 13, 2011 | 26.58 | 27.63 | 26.56 | 26.59 | 3,982,394 | +0.18(+0.66%) |
Jul 12, 2011 | 26.40 | 26.96 | 26.12 | 26.41 | 4,037,409 | -0.07(-0.25%) |
Jul 11, 2011 | 26.66 | 26.77 | 25.98 | 26.48 | 2,550,103 | -0.59(-2.19%) |
Jul 08, 2011 | 26.82 | 27.20 | 26.45 | 27.07 | 2,945,672 | -0.20(-0.74%) |
Jul 07, 2011 | 26.88 | 27.29 | 26.58 | 27.27 | 3,815,540 | +0.66(+2.48%) |
Jul 06, 2011 | 26.88 | 27.05 | 26.10 | 26.61 | 4,645,485 | -0.38(-1.43%) |
Jul 05, 2011 | 26.77 | 27.18 | 26.66 | 27.00 | 2,750,158 | +0.26(+0.97%) |