Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.16 | 17.34 | 16.77 | 16.78 | 12,703,926 | -0.60(-3.45%) |
Sep 29, 2011 | 17.66 | 17.66 | 16.89 | 17.38 | 13,265,851 | +0.05(+0.29%) |
Sep 28, 2011 | 17.35 | 17.68 | 17.26 | 17.33 | 16,916,708 | +0.00(+0.00%) |
Sep 27, 2011 | 17.86 | 17.90 | 17.21 | 17.33 | 15,725,954 | -0.09(-0.51%) |
Sep 26, 2011 | 16.60 | 17.43 | 16.39 | 17.42 | 15,643,183 | +1.08(+6.64%) |
Sep 23, 2011 | 15.75 | 16.46 | 15.73 | 16.33 | 11,014,555 | +0.40(+2.52%) |
Sep 22, 2011 | 16.07 | 16.31 | 15.63 | 15.93 | 18,079,740 | -0.72(-4.33%) |
Sep 21, 2011 | 17.40 | 17.55 | 16.65 | 16.65 | 12,094,083 | -0.78(-4.46%) |
Sep 20, 2011 | 17.67 | 17.83 | 17.31 | 17.43 | 11,792,902 | -0.14(-0.80%) |
Sep 19, 2011 | 17.36 | 17.63 | 17.26 | 17.57 | 10,180,739 | -0.11(-0.65%) |
Sep 16, 2011 | 17.68 | 17.98 | 17.61 | 17.69 | 13,180,970 | +0.17(+0.95%) |
Sep 15, 2011 | 16.91 | 17.53 | 16.83 | 17.52 | 15,382,434 | +0.83(+4.97%) |
Sep 14, 2011 | 16.28 | 16.89 | 16.09 | 16.69 | 14,774,563 | +0.53(+3.27%) |
Sep 13, 2011 | 16.42 | 16.60 | 15.97 | 16.16 | 17,003,976 | -0.15(-0.94%) |
Sep 12, 2011 | 15.76 | 16.33 | 15.72 | 16.31 | 12,317,954 | +0.33(+2.07%) |
Sep 09, 2011 | 16.19 | 16.38 | 15.80 | 15.98 | 12,160,438 | -0.39(-2.40%) |
Sep 08, 2011 | 16.49 | 16.80 | 16.26 | 16.38 | 10,656,708 | -0.29(-1.71%) |
Sep 07, 2011 | 16.09 | 16.66 | 16.01 | 16.66 | 11,954,690 | +0.89(+5.64%) |
Sep 06, 2011 | 15.45 | 15.86 | 15.37 | 15.77 | 18,688,374 | -0.33(-2.05%) |
Sep 02, 2011 | 16.52 | 16.59 | 16.01 | 16.11 | 12,209,845 | -0.72(-4.27%) |
Sep 01, 2011 | 16.99 | 17.18 | 16.59 | 16.82 | 20,168,170 | +0.34(+2.08%) |
Aug 31, 2011 | 16.75 | 17.11 | 16.33 | 16.48 | 14,896,339 | -0.19(-1.14%) |
Aug 30, 2011 | 16.49 | 16.81 | 16.11 | 16.67 | 14,429,997 | +0.14(+0.85%) |
Aug 29, 2011 | 16.07 | 16.56 | 15.81 | 16.53 | 15,001,075 | +0.72(+4.54%) |
Aug 26, 2011 | 15.41 | 15.96 | 15.13 | 15.81 | 14,836,753 | +0.29(+1.84%) |
Aug 25, 2011 | 16.06 | 16.37 | 15.46 | 15.53 | 11,397,531 | -0.47(-2.94%) |
Aug 24, 2011 | 15.42 | 16.05 | 15.32 | 16.00 | 16,655,344 | +0.56(+3.62%) |
Aug 23, 2011 | 14.90 | 15.44 | 14.76 | 15.44 | 9,851,631 | +0.57(+3.80%) |
Aug 22, 2011 | 15.08 | 15.21 | 14.70 | 14.87 | 14,410,019 | +0.15(+1.04%) |
Aug 19, 2011 | 14.44 | 14.82 | 14.39 | 14.72 | 21,937,768 | +0.07(+0.48%) |
Aug 18, 2011 | 15.13 | 15.16 | 14.47 | 14.65 | 18,490,452 | -0.96(-6.14%) |
Aug 17, 2011 | 16.11 | 16.12 | 15.25 | 15.61 | 18,058,662 | -0.39(-2.42%) |
Aug 16, 2011 | 16.13 | 16.26 | 15.63 | 16.00 | 11,467,260 | -0.35(-2.14%) |
Aug 15, 2011 | 16.33 | 16.42 | 15.92 | 16.35 | 11,088,081 | +0.12(+0.74%) |
Aug 12, 2011 | 16.63 | 16.75 | 16.08 | 16.23 | 15,899,782 | +0.04(+0.27%) |
Aug 11, 2011 | 15.69 | 16.48 | 15.65 | 16.18 | 16,838,378 | +0.61(+3.92%) |
Aug 10, 2011 | 16.16 | 16.30 | 15.55 | 15.57 | 26,545,136 | -0.58(-3.62%) |
Aug 09, 2011 | 16.38 | 16.16 | 14.82 | 16.16 | 20,785,192 | +0.83(+5.43%) |
Aug 08, 2011 | 16.38 | 16.57 | 14.87 | 15.32 | 21,149,982 | -1.53(-9.08%) |
Aug 05, 2011 | 16.90 | 16.92 | 16.14 | 16.85 | 30,796,860 | +0.26(+1.57%) |
Aug 04, 2011 | 17.48 | 17.63 | 16.57 | 16.59 | 23,188,508 | -1.08(-6.11%) |
Aug 03, 2011 | 17.55 | 17.86 | 17.28 | 17.67 | 18,502,544 | +0.13(+0.72%) |
Aug 02, 2011 | 18.25 | 18.42 | 17.46 | 17.55 | 21,882,048 | -1.05(-5.63%) |
Aug 01, 2011 | 18.49 | 18.70 | 18.10 | 18.59 | 16,230,137 | +0.26(+1.42%) |
Jul 29, 2011 | 18.15 | 18.56 | 17.98 | 18.33 | 9,953,327 | -0.08(-0.41%) |
Jul 28, 2011 | 18.52 | 18.84 | 18.34 | 18.41 | 7,498,401 | -0.13(-0.69%) |
Jul 27, 2011 | 18.86 | 19.00 | 18.44 | 18.54 | 9,796,379 | -0.46(-2.44%) |
Jul 26, 2011 | 18.98 | 19.25 | 18.85 | 19.00 | 6,901,433 | -0.01(-0.07%) |
Jul 25, 2011 | 19.17 | 19.24 | 18.98 | 19.01 | 7,455,794 | -0.36(-1.84%) |
Jul 22, 2011 | 19.14 | 19.45 | 19.12 | 19.37 | 12,831,872 | +0.36(+1.87%) |
Jul 21, 2011 | 18.94 | 19.31 | 18.89 | 19.01 | 10,191,089 | +0.22(+1.15%) |
Jul 20, 2011 | 19.19 | 19.29 | 18.67 | 18.80 | 7,554,512 | -0.34(-1.79%) |
Jul 19, 2011 | 18.99 | 19.21 | 18.85 | 19.14 | 8,748,007 | +0.29(+1.52%) |
Jul 18, 2011 | 18.99 | 19.05 | 18.66 | 18.85 | 7,069,497 | -0.18(-0.97%) |
Jul 15, 2011 | 19.15 | 19.20 | 18.82 | 19.04 | 6,848,990 | -0.05(-0.27%) |
Jul 14, 2011 | 19.03 | 19.34 | 18.84 | 19.09 | 11,933,952 | +0.15(+0.80%) |
Jul 13, 2011 | 18.92 | 19.20 | 18.87 | 18.94 | 7,360,318 | +0.10(+0.54%) |
Jul 12, 2011 | 18.62 | 19.12 | 18.62 | 18.84 | 9,816,778 | +0.04(+0.20%) |
Jul 11, 2011 | 18.96 | 19.10 | 18.70 | 18.80 | 9,488,073 | -0.52(-2.70%) |
Jul 08, 2011 | 19.01 | 19.36 | 18.77 | 19.32 | 13,571,832 | -0.03(-0.13%) |
Jul 07, 2011 | 18.95 | 19.42 | 18.60 | 19.34 | 21,344,534 | +1.01(+5.51%) |
Jul 06, 2011 | 18.75 | 18.77 | 18.16 | 18.33 | 21,507,220 | -0.46(-2.47%) |
Jul 05, 2011 | 19.00 | 19.05 | 18.71 | 18.80 | 10,266,144 | -0.18(-0.94%) |