Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.73 | 14.88 | 14.38 | 14.41 | 9,589,853 | -0.61(-4.06%) |
Sep 29, 2011 | 14.89 | 15.21 | 14.45 | 15.02 | 10,560,114 | +0.55(+3.77%) |
Sep 28, 2011 | 15.04 | 15.04 | 14.44 | 14.47 | 10,010,378 | -0.54(-3.58%) |
Sep 27, 2011 | 15.09 | 15.53 | 14.82 | 15.01 | 13,047,009 | +0.30(+2.02%) |
Sep 26, 2011 | 13.88 | 14.76 | 13.80 | 14.71 | 10,164,384 | +1.09(+8.01%) |
Sep 23, 2011 | 13.36 | 13.84 | 13.35 | 13.62 | 11,238,936 | +0.02(+0.18%) |
Sep 22, 2011 | 13.61 | 14.03 | 13.25 | 13.60 | 14,574,732 | -0.53(-3.75%) |
Sep 21, 2011 | 15.16 | 15.28 | 14.05 | 14.13 | 10,403,242 | -1.11(-7.27%) |
Sep 20, 2011 | 15.47 | 15.73 | 15.22 | 15.23 | 6,706,729 | -0.14(-0.94%) |
Sep 19, 2011 | 15.55 | 15.67 | 15.21 | 15.38 | 6,694,642 | -0.61(-3.81%) |
Sep 16, 2011 | 16.12 | 16.28 | 15.67 | 15.99 | 8,687,996 | -0.14(-0.90%) |
Sep 15, 2011 | 15.94 | 16.13 | 15.66 | 16.13 | 6,396,599 | +0.42(+2.66%) |
Sep 14, 2011 | 15.43 | 15.95 | 15.26 | 15.71 | 11,151,342 | +0.43(+2.78%) |
Sep 13, 2011 | 15.02 | 15.40 | 14.86 | 15.29 | 7,349,291 | +0.30(+2.04%) |
Sep 12, 2011 | 14.54 | 15.05 | 14.36 | 14.98 | 7,177,468 | +0.34(+2.30%) |
Sep 09, 2011 | 15.26 | 15.44 | 14.64 | 14.65 | 10,985,873 | -0.64(-4.20%) |
Sep 08, 2011 | 15.50 | 15.76 | 15.10 | 15.29 | 8,650,990 | -0.49(-3.10%) |
Sep 07, 2011 | 15.06 | 15.88 | 14.86 | 15.78 | 10,638,613 | +1.07(+7.26%) |
Sep 06, 2011 | 13.84 | 14.76 | 13.83 | 14.71 | 10,037,665 | -0.67(-4.36%) |
Sep 02, 2011 | 16.01 | 16.13 | 15.27 | 15.38 | 7,632,513 | -0.14(-0.90%) |
Sep 01, 2011 | 15.95 | 16.08 | 15.50 | 15.52 | 10,210,485 | -0.45(-2.81%) |
Aug 31, 2011 | 16.00 | 16.23 | 15.79 | 15.97 | 8,168,787 | +0.14(+0.91%) |
Aug 30, 2011 | 15.79 | 15.95 | 15.49 | 15.83 | 9,981,969 | +0.00(+0.01%) |
Aug 29, 2011 | 15.28 | 15.84 | 15.20 | 15.82 | 7,750,881 | +0.82(+5.48%) |
Aug 26, 2011 | 14.74 | 15.30 | 14.56 | 15.00 | 7,999,750 | +0.16(+1.08%) |
Aug 25, 2011 | 15.49 | 15.76 | 14.63 | 14.84 | 15,223,837 | -0.03(-0.21%) |
Aug 24, 2011 | 14.37 | 14.91 | 14.26 | 14.87 | 10,295,180 | +0.42(+2.93%) |
Aug 23, 2011 | 13.72 | 14.46 | 13.57 | 14.45 | 9,578,633 | +0.73(+5.36%) |
Aug 22, 2011 | 13.96 | 13.99 | 13.57 | 13.72 | 11,030,764 | +0.22(+1.60%) |
Aug 19, 2011 | 13.96 | 14.45 | 13.46 | 13.50 | 17,399,906 | -0.64(-4.52%) |
Aug 18, 2011 | 14.60 | 14.68 | 14.04 | 14.14 | 10,162,793 | -1.06(-6.99%) |
Aug 17, 2011 | 15.31 | 15.62 | 15.03 | 15.20 | 11,356,662 | +0.02(+0.16%) |
Aug 16, 2011 | 15.31 | 15.55 | 15.02 | 15.18 | 9,253,989 | -0.30(-1.96%) |
Aug 15, 2011 | 14.82 | 15.51 | 14.79 | 15.48 | 7,651,684 | +0.86(+5.90%) |
Aug 12, 2011 | 15.09 | 15.44 | 14.53 | 14.62 | 8,393,156 | -0.28(-1.88%) |
Aug 11, 2011 | 14.33 | 15.11 | 14.07 | 14.90 | 14,662,097 | +0.77(+5.48%) |
Aug 10, 2011 | 15.54 | 15.57 | 13.89 | 14.12 | 17,581,140 | -1.83(-11.46%) |
Aug 09, 2011 | 15.20 | 15.96 | 14.66 | 15.95 | 15,330,297 | +1.16(+7.83%) |
Aug 08, 2011 | 16.41 | 16.89 | 14.49 | 14.79 | 17,236,330 | -2.38(-13.85%) |
Aug 05, 2011 | 17.82 | 18.04 | 16.89 | 17.17 | 12,784,371 | -0.26(-1.51%) |
Aug 04, 2011 | 18.21 | 18.33 | 17.42 | 17.44 | 8,854,696 | -1.12(-6.02%) |
Aug 03, 2011 | 18.47 | 18.58 | 18.04 | 18.56 | 7,200,289 | +0.11(+0.61%) |
Aug 02, 2011 | 19.17 | 19.23 | 18.44 | 18.44 | 9,796,816 | -0.98(-5.06%) |
Aug 01, 2011 | 19.86 | 19.96 | 19.27 | 19.43 | 4,889,452 | -0.13(-0.65%) |
Jul 29, 2011 | 19.36 | 19.86 | 19.30 | 19.55 | 5,950,683 | -0.10(-0.53%) |
Jul 28, 2011 | 19.70 | 19.94 | 19.61 | 19.66 | 5,552,393 | -0.02(-0.12%) |
Jul 27, 2011 | 20.30 | 20.30 | 19.62 | 19.68 | 7,848,199 | -0.73(-3.60%) |
Jul 26, 2011 | 20.61 | 20.65 | 20.28 | 20.42 | 5,469,855 | -0.19(-0.93%) |
Jul 25, 2011 | 20.42 | 20.70 | 20.26 | 20.61 | 5,711,834 | -0.11(-0.54%) |
Jul 22, 2011 | 20.72 | 21.01 | 20.22 | 20.72 | 8,694,003 | +0.18(+0.86%) |
Jul 21, 2011 | 20.10 | 20.69 | 20.06 | 20.54 | 8,372,991 | +0.65(+3.29%) |
Jul 20, 2011 | 19.61 | 20.06 | 19.59 | 19.89 | 5,886,807 | +0.32(+1.63%) |
Jul 19, 2011 | 19.26 | 19.59 | 19.14 | 19.57 | 5,614,766 | +0.45(+2.34%) |
Jul 18, 2011 | 19.56 | 19.60 | 18.97 | 19.12 | 5,804,769 | -0.55(-2.80%) |
Jul 15, 2011 | 19.81 | 19.82 | 19.46 | 19.67 | 7,112,114 | +0.00(+0.00%) |
Jul 14, 2011 | 20.18 | 20.21 | 19.63 | 19.67 | 8,676,844 | -0.38(-1.87%) |
Jul 13, 2011 | 20.02 | 20.22 | 19.76 | 20.05 | 6,834,311 | +0.14(+0.68%) |
Jul 12, 2011 | 19.74 | 20.24 | 19.74 | 19.91 | 6,243,139 | +0.07(+0.36%) |
Jul 11, 2011 | 20.15 | 20.20 | 19.77 | 19.84 | 4,353,890 | -0.65(-3.19%) |
Jul 08, 2011 | 20.64 | 20.70 | 20.30 | 20.50 | 4,687,176 | -0.47(-2.25%) |
Jul 07, 2011 | 20.81 | 21.10 | 20.74 | 20.97 | 6,982,982 | +0.41(+1.98%) |
Jul 06, 2011 | 20.57 | 20.60 | 20.14 | 20.56 | 8,679,098 | -0.10(-0.46%) |
Jul 05, 2011 | 21.08 | 21.08 | 20.39 | 20.65 | 5,354,626 | -0.43(-2.04%) |