Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.34 | 14.34 | 13.48 | 13.52 | 21,404,598 | -0.89(-6.20%) |
Sep 29, 2011 | 14.95 | 15.02 | 14.14 | 14.41 | 11,802,939 | -0.35(-2.39%) |
Sep 28, 2011 | 15.46 | 15.48 | 14.72 | 14.77 | 13,556,947 | -0.85(-5.42%) |
Sep 27, 2011 | 15.22 | 15.96 | 15.05 | 15.61 | 14,765,614 | +0.65(+4.35%) |
Sep 26, 2011 | 15.02 | 15.02 | 14.61 | 14.96 | 14,801,961 | +0.12(+0.79%) |
Sep 23, 2011 | 14.83 | 15.17 | 14.77 | 14.84 | 11,349,613 | -0.13(-0.89%) |
Sep 22, 2011 | 14.94 | 15.04 | 14.63 | 14.98 | 19,537,274 | -0.52(-3.34%) |
Sep 21, 2011 | 15.92 | 16.18 | 15.47 | 15.49 | 11,542,173 | -0.28(-1.79%) |
Sep 20, 2011 | 15.76 | 16.06 | 15.50 | 15.78 | 13,984,399 | +0.19(+1.21%) |
Sep 19, 2011 | 15.62 | 15.71 | 15.40 | 15.59 | 10,560,992 | -0.20(-1.24%) |
Sep 16, 2011 | 16.28 | 16.36 | 15.49 | 15.78 | 25,258,410 | -0.43(-2.66%) |
Sep 15, 2011 | 17.16 | 17.19 | 16.02 | 16.22 | 23,172,790 | -0.70(-4.12%) |
Sep 14, 2011 | 17.07 | 17.27 | 16.53 | 16.91 | 15,217,847 | +0.09(+0.51%) |
Sep 13, 2011 | 17.08 | 17.30 | 16.64 | 16.83 | 12,084,636 | -0.20(-1.20%) |
Sep 12, 2011 | 16.34 | 17.05 | 16.25 | 17.03 | 10,082,712 | +0.22(+1.31%) |
Sep 09, 2011 | 16.67 | 17.19 | 16.34 | 16.81 | 15,937,115 | -0.09(-0.56%) |
Sep 08, 2011 | 16.98 | 17.39 | 16.73 | 16.90 | 10,246,002 | +0.03(+0.19%) |
Sep 07, 2011 | 16.06 | 17.04 | 16.00 | 16.87 | 11,906,517 | +1.23(+7.86%) |
Sep 06, 2011 | 15.50 | 15.69 | 15.17 | 15.64 | 7,867,604 | -0.18(-1.14%) |
Sep 02, 2011 | 16.29 | 16.37 | 15.67 | 15.82 | 9,830,279 | -0.74(-4.45%) |
Sep 01, 2011 | 16.43 | 17.14 | 16.43 | 16.56 | 12,847,885 | +0.16(+1.00%) |
Aug 31, 2011 | 17.34 | 17.34 | 16.29 | 16.40 | 17,662,720 | -0.71(-4.12%) |
Aug 30, 2011 | 16.96 | 17.28 | 16.76 | 17.10 | 8,214,926 | -0.05(-0.32%) |
Aug 29, 2011 | 16.62 | 17.18 | 16.48 | 17.16 | 6,306,187 | +0.78(+4.78%) |
Aug 26, 2011 | 15.80 | 16.46 | 15.49 | 16.37 | 8,728,330 | +0.42(+2.65%) |
Aug 25, 2011 | 16.51 | 16.58 | 15.87 | 15.95 | 9,348,638 | -0.52(-3.14%) |
Aug 24, 2011 | 16.29 | 16.59 | 15.90 | 16.47 | 9,616,771 | +0.09(+0.57%) |
Aug 23, 2011 | 15.67 | 16.37 | 15.51 | 16.37 | 8,936,570 | +0.92(+5.98%) |
Aug 22, 2011 | 15.77 | 15.84 | 15.40 | 15.45 | 6,942,712 | -0.01(-0.05%) |
Aug 19, 2011 | 15.53 | 15.89 | 15.38 | 15.46 | 10,868,561 | -0.16(-1.00%) |
Aug 18, 2011 | 16.42 | 16.42 | 15.44 | 15.61 | 20,375,818 | -1.38(-8.11%) |
Aug 17, 2011 | 17.37 | 17.55 | 16.87 | 16.99 | 9,709,267 | -0.31(-1.77%) |
Aug 16, 2011 | 17.48 | 17.54 | 17.06 | 17.30 | 8,109,019 | -0.31(-1.74%) |
Aug 15, 2011 | 17.08 | 17.61 | 17.07 | 17.60 | 8,462,481 | +0.23(+1.31%) |
Aug 12, 2011 | 17.45 | 17.56 | 17.02 | 17.37 | 15,362,507 | +0.04(+0.23%) |
Aug 11, 2011 | 16.37 | 17.68 | 16.35 | 17.34 | 27,775,336 | +1.14(+7.06%) |
Aug 10, 2011 | 16.42 | 16.90 | 16.13 | 16.19 | 17,997,960 | -0.67(-3.95%) |
Aug 09, 2011 | 16.50 | 17.12 | 15.81 | 16.86 | 27,763,126 | +1.07(+6.75%) |
Aug 08, 2011 | 16.50 | 17.03 | 15.70 | 15.79 | 24,780,342 | -1.62(-9.31%) |
Aug 05, 2011 | 17.67 | 18.03 | 17.05 | 17.41 | 22,965,632 | +0.06(+0.36%) |
Aug 04, 2011 | 18.08 | 18.41 | 17.23 | 17.35 | 22,356,946 | -1.13(-6.10%) |
Aug 03, 2011 | 17.86 | 18.53 | 17.55 | 18.48 | 21,170,758 | +0.65(+3.65%) |
Aug 02, 2011 | 17.89 | 18.32 | 17.82 | 17.83 | 15,110,814 | -0.20(-1.13%) |
Aug 01, 2011 | 18.35 | 18.52 | 17.87 | 18.03 | 20,353,672 | -0.29(-1.58%) |
Jul 29, 2011 | 18.28 | 18.75 | 18.13 | 18.32 | 21,816,260 | -0.31(-1.68%) |
Jul 28, 2011 | 19.36 | 19.36 | 18.62 | 18.64 | 33,069,600 | -0.68(-3.53%) |
Jul 27, 2011 | 19.58 | 19.93 | 19.22 | 19.32 | 78,594,480 | -5.10(-20.89%) |
Jul 26, 2011 | 24.11 | 25.20 | 24.11 | 24.42 | 26,377,888 | +0.39(+1.63%) |
Jul 25, 2011 | 24.22 | 24.42 | 23.96 | 24.03 | 7,150,278 | -0.47(-1.92%) |
Jul 22, 2011 | 23.82 | 24.77 | 23.76 | 24.50 | 10,934,532 | +0.74(+3.13%) |
Jul 21, 2011 | 23.92 | 24.03 | 23.60 | 23.75 | 18,235,050 | -0.65(-2.66%) |
Jul 20, 2011 | 24.38 | 24.57 | 24.04 | 24.40 | 9,648,780 | -0.34(-1.36%) |
Jul 19, 2011 | 23.85 | 24.83 | 23.81 | 24.74 | 9,771,247 | +1.21(+5.16%) |
Jul 18, 2011 | 23.83 | 24.09 | 23.30 | 23.52 | 9,397,253 | -0.47(-1.96%) |
Jul 15, 2011 | 23.93 | 24.02 | 23.67 | 23.99 | 6,232,343 | +0.21(+0.89%) |
Jul 14, 2011 | 24.43 | 24.48 | 23.61 | 23.78 | 9,649,488 | -0.52(-2.16%) |
Jul 13, 2011 | 24.61 | 24.86 | 24.03 | 24.31 | 9,848,723 | -0.12(-0.48%) |
Jul 12, 2011 | 24.61 | 24.90 | 24.25 | 24.43 | 11,639,081 | -0.21(-0.86%) |
Jul 11, 2011 | 24.71 | 25.11 | 24.47 | 24.64 | 8,278,368 | -0.48(-1.90%) |
Jul 08, 2011 | 25.29 | 25.30 | 24.71 | 25.11 | 12,964,469 | -0.58(-2.26%) |
Jul 07, 2011 | 25.05 | 25.94 | 24.88 | 25.69 | 11,603,710 | +1.02(+4.13%) |
Jul 06, 2011 | 24.78 | 24.90 | 24.46 | 24.68 | 8,846,837 | -0.23(-0.91%) |
Jul 05, 2011 | 25.16 | 25.29 | 24.68 | 24.90 | 8,590,087 | -0.14(-0.56%) |