Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.18 | 17.36 | 16.79 | 16.79 | 12,692,914 | -0.60(-3.45%) |
Sep 29, 2011 | 17.68 | 17.68 | 16.91 | 17.39 | 13,254,352 | +0.05(+0.29%) |
Sep 28, 2011 | 17.36 | 17.69 | 17.28 | 17.34 | 16,902,046 | +0.00(+0.00%) |
Sep 27, 2011 | 17.88 | 17.91 | 17.23 | 17.34 | 15,712,323 | -0.09(-0.51%) |
Sep 26, 2011 | 16.62 | 17.45 | 16.41 | 17.43 | 15,629,624 | +1.08(+6.64%) |
Sep 23, 2011 | 15.77 | 16.48 | 15.74 | 16.35 | 11,005,008 | +0.40(+2.52%) |
Sep 22, 2011 | 16.09 | 16.32 | 15.64 | 15.95 | 18,064,070 | -0.72(-4.33%) |
Sep 21, 2011 | 17.41 | 17.56 | 16.67 | 16.67 | 12,083,601 | -0.78(-4.46%) |
Sep 20, 2011 | 17.69 | 17.84 | 17.32 | 17.45 | 11,782,681 | -0.14(-0.80%) |
Sep 19, 2011 | 17.38 | 17.64 | 17.27 | 17.59 | 10,171,915 | -0.11(-0.65%) |
Sep 16, 2011 | 17.69 | 18.00 | 17.62 | 17.70 | 13,169,545 | +0.17(+0.95%) |
Sep 15, 2011 | 16.93 | 17.54 | 16.85 | 17.53 | 15,369,101 | +0.83(+4.97%) |
Sep 14, 2011 | 16.30 | 16.91 | 16.11 | 16.71 | 14,761,757 | +0.53(+3.27%) |
Sep 13, 2011 | 16.44 | 16.62 | 15.98 | 16.18 | 16,989,238 | -0.15(-0.94%) |
Sep 12, 2011 | 15.78 | 16.34 | 15.73 | 16.33 | 12,307,274 | +0.33(+2.07%) |
Sep 09, 2011 | 16.21 | 16.39 | 15.81 | 16.00 | 12,149,894 | -0.39(-2.40%) |
Sep 08, 2011 | 16.51 | 16.82 | 16.28 | 16.39 | 10,647,468 | -0.29(-1.71%) |
Sep 07, 2011 | 16.10 | 16.68 | 16.02 | 16.68 | 11,944,325 | +0.89(+5.64%) |
Sep 06, 2011 | 15.46 | 15.87 | 15.38 | 15.79 | 18,672,172 | -0.33(-2.05%) |
Sep 02, 2011 | 16.53 | 16.61 | 16.02 | 16.12 | 12,199,258 | -0.72(-4.27%) |
Sep 01, 2011 | 17.01 | 17.19 | 16.61 | 16.84 | 20,150,684 | +0.34(+2.08%) |
Aug 31, 2011 | 16.77 | 17.12 | 16.34 | 16.49 | 14,883,424 | -0.19(-1.14%) |
Aug 30, 2011 | 16.50 | 16.82 | 16.12 | 16.68 | 14,417,485 | +0.14(+0.85%) |
Aug 29, 2011 | 16.08 | 16.57 | 15.83 | 16.54 | 14,988,068 | +0.72(+4.54%) |
Aug 26, 2011 | 15.42 | 15.97 | 15.15 | 15.83 | 14,823,889 | +0.29(+1.84%) |
Aug 25, 2011 | 16.07 | 16.39 | 15.47 | 15.54 | 11,387,648 | -0.47(-2.94%) |
Aug 24, 2011 | 15.43 | 16.07 | 15.33 | 16.01 | 16,640,903 | +0.56(+3.62%) |
Aug 23, 2011 | 14.91 | 15.45 | 14.77 | 15.45 | 9,843,089 | +0.57(+3.80%) |
Aug 22, 2011 | 15.10 | 15.22 | 14.71 | 14.89 | 14,397,525 | +0.15(+1.04%) |
Aug 19, 2011 | 14.45 | 14.83 | 14.40 | 14.73 | 21,918,746 | +0.07(+0.48%) |
Aug 18, 2011 | 15.14 | 15.17 | 14.49 | 14.66 | 18,474,420 | -0.96(-6.14%) |
Aug 17, 2011 | 16.12 | 16.13 | 15.27 | 15.62 | 18,043,004 | -0.39(-2.42%) |
Aug 16, 2011 | 16.14 | 16.28 | 15.64 | 16.01 | 11,457,317 | -0.35(-2.14%) |
Aug 15, 2011 | 16.34 | 16.43 | 15.93 | 16.36 | 11,078,467 | +0.12(+0.74%) |
Aug 12, 2011 | 16.65 | 16.76 | 16.09 | 16.24 | 15,885,996 | +0.04(+0.27%) |
Aug 11, 2011 | 15.71 | 16.49 | 15.67 | 16.20 | 16,823,780 | +0.61(+3.91%) |
Aug 10, 2011 | 16.18 | 16.32 | 15.56 | 15.59 | 26,522,120 | -0.58(-3.62%) |
Aug 09, 2011 | 16.40 | 16.17 | 14.83 | 16.17 | 20,767,170 | +0.83(+5.43%) |
Aug 08, 2011 | 16.40 | 16.58 | 14.89 | 15.34 | 21,131,644 | -1.53(-9.08%) |
Aug 05, 2011 | 16.91 | 16.93 | 16.16 | 16.87 | 30,770,158 | +0.26(+1.57%) |
Aug 04, 2011 | 17.50 | 17.64 | 16.58 | 16.61 | 23,168,402 | -1.08(-6.11%) |
Aug 03, 2011 | 17.56 | 17.87 | 17.30 | 17.69 | 18,486,500 | +0.13(+0.72%) |
Aug 02, 2011 | 18.26 | 18.44 | 17.47 | 17.56 | 21,863,076 | -1.05(-5.64%) |
Aug 01, 2011 | 18.50 | 18.71 | 18.11 | 18.61 | 16,216,065 | +0.26(+1.42%) |
Jul 29, 2011 | 18.17 | 18.58 | 18.00 | 18.35 | 9,944,697 | -0.08(-0.41%) |
Jul 28, 2011 | 18.54 | 18.85 | 18.36 | 18.43 | 7,491,900 | -0.13(-0.69%) |
Jul 27, 2011 | 18.88 | 19.02 | 18.46 | 18.55 | 9,787,886 | -0.46(-2.44%) |
Jul 26, 2011 | 19.00 | 19.26 | 18.87 | 19.02 | 6,895,449 | -0.01(-0.07%) |
Jul 25, 2011 | 19.18 | 19.25 | 19.00 | 19.03 | 7,449,329 | -0.36(-1.84%) |
Jul 22, 2011 | 19.16 | 19.46 | 19.13 | 19.39 | 12,820,746 | +0.36(+1.87%) |
Jul 21, 2011 | 18.95 | 19.32 | 18.90 | 19.03 | 10,182,253 | +0.22(+1.15%) |
Jul 20, 2011 | 19.20 | 19.30 | 18.69 | 18.81 | 7,547,962 | -0.34(-1.79%) |
Jul 19, 2011 | 19.01 | 19.23 | 18.87 | 19.16 | 8,740,422 | +0.29(+1.52%) |
Jul 18, 2011 | 19.01 | 19.06 | 18.68 | 18.87 | 7,063,368 | -0.18(-0.97%) |
Jul 15, 2011 | 19.16 | 19.21 | 18.84 | 19.06 | 6,843,052 | -0.05(-0.27%) |
Jul 14, 2011 | 19.05 | 19.35 | 18.85 | 19.11 | 11,923,605 | +0.15(+0.80%) |
Jul 13, 2011 | 18.94 | 19.21 | 18.88 | 18.95 | 7,353,936 | +0.10(+0.54%) |
Jul 12, 2011 | 18.64 | 19.13 | 18.64 | 18.85 | 9,808,266 | +0.04(+0.20%) |
Jul 11, 2011 | 18.98 | 19.12 | 18.72 | 18.81 | 9,479,846 | -0.52(-2.70%) |
Jul 08, 2011 | 19.02 | 19.37 | 18.78 | 19.34 | 13,560,065 | -0.03(-0.13%) |
Jul 07, 2011 | 18.97 | 19.44 | 18.62 | 19.36 | 21,326,028 | +1.01(+5.51%) |
Jul 06, 2011 | 18.77 | 18.79 | 18.18 | 18.35 | 21,488,572 | -0.46(-2.47%) |
Jul 05, 2011 | 19.02 | 19.07 | 18.73 | 18.81 | 10,257,243 | -0.18(-0.94%) |