Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.51 | 15.57 | 15.13 | 15.14 | 7,942,046 | -0.60(-3.80%) |
Sep 29, 2011 | 16.07 | 16.17 | 15.32 | 15.73 | 12,638,569 | -0.06(-0.37%) |
Sep 28, 2011 | 16.01 | 16.04 | 15.76 | 15.79 | 13,573,871 | -0.14(-0.89%) |
Sep 27, 2011 | 16.55 | 16.59 | 15.83 | 15.94 | 14,244,069 | -0.34(-2.10%) |
Sep 26, 2011 | 15.68 | 16.32 | 15.55 | 16.28 | 7,410,501 | +0.67(+4.30%) |
Sep 23, 2011 | 15.58 | 15.73 | 15.45 | 15.61 | 9,979,029 | -0.05(-0.29%) |
Sep 22, 2011 | 15.08 | 15.79 | 15.05 | 15.65 | 14,288,498 | +0.08(+0.54%) |
Sep 21, 2011 | 16.04 | 16.21 | 15.56 | 15.57 | 6,750,332 | -0.43(-2.70%) |
Sep 20, 2011 | 16.29 | 16.51 | 15.99 | 16.00 | 8,799,263 | -0.20(-1.24%) |
Sep 19, 2011 | 16.16 | 16.31 | 15.99 | 16.20 | 8,375,442 | -0.21(-1.30%) |
Sep 16, 2011 | 16.72 | 16.85 | 16.30 | 16.41 | 16,686,310 | -0.16(-0.97%) |
Sep 15, 2011 | 15.66 | 16.59 | 15.66 | 16.57 | 19,437,140 | +1.08(+6.96%) |
Sep 14, 2011 | 14.89 | 15.72 | 14.78 | 15.50 | 20,392,360 | +0.43(+2.83%) |
Sep 13, 2011 | 15.94 | 15.94 | 14.68 | 15.07 | 50,950,404 | -1.04(-6.45%) |
Sep 12, 2011 | 15.68 | 16.26 | 15.53 | 16.11 | 13,550,969 | +0.30(+1.88%) |
Sep 09, 2011 | 15.41 | 15.93 | 15.33 | 15.81 | 11,869,363 | +0.19(+1.24%) |
Sep 08, 2011 | 15.73 | 15.76 | 15.49 | 15.62 | 7,418,161 | -0.23(-1.43%) |
Sep 07, 2011 | 15.24 | 15.84 | 15.15 | 15.84 | 8,401,428 | +0.81(+5.36%) |
Sep 06, 2011 | 15.06 | 15.17 | 14.84 | 15.04 | 12,424,261 | -0.52(-3.32%) |
Sep 02, 2011 | 15.77 | 15.81 | 15.43 | 15.55 | 7,898,515 | -0.45(-2.78%) |
Sep 01, 2011 | 16.52 | 16.61 | 16.00 | 16.00 | 6,786,143 | -0.52(-3.13%) |
Aug 31, 2011 | 16.36 | 16.73 | 16.31 | 16.52 | 7,557,591 | +0.23(+1.43%) |
Aug 30, 2011 | 16.30 | 16.46 | 16.13 | 16.28 | 7,543,298 | -0.13(-0.79%) |
Aug 29, 2011 | 16.17 | 16.46 | 16.06 | 16.41 | 5,614,615 | +0.41(+2.58%) |
Aug 26, 2011 | 15.49 | 16.12 | 15.35 | 16.00 | 6,234,930 | +0.42(+2.69%) |
Aug 25, 2011 | 16.17 | 16.30 | 15.53 | 15.58 | 7,910,868 | -0.59(-3.63%) |
Aug 24, 2011 | 15.79 | 16.22 | 15.68 | 16.17 | 5,851,493 | +0.43(+2.75%) |
Aug 23, 2011 | 15.52 | 15.93 | 15.37 | 15.73 | 9,199,987 | +0.28(+1.80%) |
Aug 22, 2011 | 15.79 | 15.90 | 15.31 | 15.46 | 9,268,939 | -0.07(-0.46%) |
Aug 19, 2011 | 15.30 | 16.08 | 15.26 | 15.53 | 10,873,003 | +0.03(+0.17%) |
Aug 18, 2011 | 15.59 | 15.59 | 15.01 | 15.50 | 18,383,142 | -0.51(-3.18%) |
Aug 17, 2011 | 16.15 | 16.35 | 15.83 | 16.01 | 7,546,815 | -0.04(-0.24%) |
Aug 16, 2011 | 15.66 | 16.10 | 15.65 | 16.05 | 8,067,754 | +0.23(+1.43%) |
Aug 15, 2011 | 15.44 | 15.87 | 15.28 | 15.83 | 9,619,849 | +0.54(+3.55%) |
Aug 12, 2011 | 16.20 | 16.43 | 15.18 | 15.28 | 18,045,926 | -0.82(-5.09%) |
Aug 11, 2011 | 15.61 | 16.32 | 15.49 | 16.10 | 9,819,924 | +0.56(+3.61%) |
Aug 10, 2011 | 16.01 | 16.05 | 15.51 | 15.54 | 10,308,161 | -0.67(-4.14%) |
Aug 09, 2011 | 15.89 | 16.22 | 15.23 | 16.21 | 18,443,362 | +0.76(+4.89%) |
Aug 08, 2011 | 15.89 | 16.08 | 15.35 | 15.46 | 16,788,426 | -1.01(-6.15%) |
Aug 05, 2011 | 16.29 | 16.50 | 15.89 | 16.47 | 19,854,498 | +0.39(+2.41%) |
Aug 04, 2011 | 17.18 | 17.19 | 16.05 | 16.08 | 19,889,506 | -1.33(-7.64%) |
Aug 03, 2011 | 17.46 | 17.50 | 16.98 | 17.41 | 13,470,145 | +0.06(+0.33%) |
Aug 02, 2011 | 17.27 | 17.55 | 17.08 | 17.36 | 17,205,126 | -0.05(-0.26%) |
Aug 01, 2011 | 17.81 | 18.09 | 17.28 | 17.40 | 10,961,065 | -0.41(-2.32%) |
Jul 29, 2011 | 17.87 | 18.03 | 17.59 | 17.81 | 11,833,045 | -0.22(-1.22%) |
Jul 28, 2011 | 18.55 | 18.73 | 18.02 | 18.03 | 10,280,803 | -0.54(-2.92%) |
Jul 27, 2011 | 18.99 | 19.04 | 18.45 | 18.57 | 11,125,771 | -0.63(-3.29%) |
Jul 26, 2011 | 18.96 | 19.21 | 18.83 | 19.21 | 9,584,225 | +0.30(+1.57%) |
Jul 25, 2011 | 18.74 | 18.99 | 18.72 | 18.91 | 5,222,066 | -0.17(-0.88%) |
Jul 22, 2011 | 19.04 | 19.11 | 19.02 | 19.08 | 5,156,071 | -0.09(-0.47%) |
Jul 21, 2011 | 18.77 | 19.23 | 18.68 | 19.17 | 9,118,119 | +0.50(+2.70%) |
Jul 20, 2011 | 18.78 | 18.79 | 18.52 | 18.67 | 7,391,974 | -0.06(-0.34%) |
Jul 19, 2011 | 18.84 | 18.85 | 18.44 | 18.73 | 10,847,385 | +0.04(+0.21%) |
Jul 18, 2011 | 18.96 | 19.01 | 18.56 | 18.69 | 9,984,487 | -0.42(-2.20%) |
Jul 15, 2011 | 19.05 | 19.12 | 18.76 | 19.11 | 13,248,418 | +0.10(+0.51%) |
Jul 14, 2011 | 19.76 | 19.87 | 18.96 | 19.01 | 19,041,410 | -1.16(-5.73%) |
Jul 13, 2011 | 20.20 | 20.37 | 20.08 | 20.17 | 7,338,253 | +0.06(+0.32%) |
Jul 12, 2011 | 19.96 | 20.32 | 19.59 | 20.10 | 7,393,911 | +0.04(+0.19%) |
Jul 11, 2011 | 20.34 | 20.49 | 19.99 | 20.07 | 9,473,643 | -0.47(-2.29%) |
Jul 08, 2011 | 20.60 | 20.73 | 20.50 | 20.54 | 8,676,678 | -0.30(-1.43%) |
Jul 07, 2011 | 20.81 | 21.07 | 20.72 | 20.83 | 9,129,371 | +0.18(+0.87%) |
Jul 06, 2011 | 20.83 | 20.83 | 20.54 | 20.65 | 8,022,452 | -0.15(-0.74%) |
Jul 05, 2011 | 20.65 | 20.96 | 20.59 | 20.81 | 10,265,399 | +0.15(+0.75%) |