Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.53 | 14.66 | 14.31 | 14.32 | 27,352,844 | -0.42(-2.83%) |
Sep 29, 2011 | 14.98 | 15.18 | 14.48 | 14.74 | 29,185,906 | +0.01(+0.06%) |
Sep 28, 2011 | 15.30 | 15.42 | 14.68 | 14.73 | 27,900,924 | -0.52(-3.40%) |
Sep 27, 2011 | 15.40 | 15.64 | 15.14 | 15.25 | 23,205,538 | +0.13(+0.86%) |
Sep 26, 2011 | 15.00 | 15.14 | 14.65 | 15.12 | 50,403,608 | +0.21(+1.43%) |
Sep 23, 2011 | 14.36 | 15.02 | 14.17 | 14.91 | 42,645,192 | +0.47(+3.27%) |
Sep 22, 2011 | 14.56 | 14.84 | 14.20 | 14.43 | 46,632,968 | -0.49(-3.29%) |
Sep 21, 2011 | 15.49 | 15.57 | 14.91 | 14.92 | 34,305,512 | -0.64(-4.10%) |
Sep 20, 2011 | 15.70 | 16.03 | 15.50 | 15.56 | 34,872,184 | -0.06(-0.41%) |
Sep 19, 2011 | 15.33 | 15.74 | 15.23 | 15.63 | 23,989,778 | -0.06(-0.41%) |
Sep 16, 2011 | 15.26 | 15.75 | 15.07 | 15.69 | 35,506,948 | +0.54(+3.54%) |
Sep 15, 2011 | 15.10 | 15.26 | 15.05 | 15.16 | 41,399,552 | +0.17(+1.11%) |
Sep 14, 2011 | 14.80 | 15.17 | 14.66 | 14.99 | 48,644,580 | +0.01(+0.06%) |
Sep 13, 2011 | 14.94 | 15.29 | 14.87 | 14.98 | 39,426,956 | +0.01(+0.06%) |
Sep 12, 2011 | 14.55 | 14.99 | 14.53 | 14.97 | 34,528,700 | +0.14(+0.94%) |
Sep 09, 2011 | 14.97 | 15.18 | 14.58 | 14.83 | 37,160,160 | -0.27(-1.78%) |
Sep 08, 2011 | 15.25 | 15.41 | 15.02 | 15.10 | 32,004,132 | -0.30(-1.92%) |
Sep 07, 2011 | 15.35 | 15.45 | 15.24 | 15.40 | 26,008,416 | +0.29(+1.90%) |
Sep 06, 2011 | 14.63 | 15.16 | 14.54 | 15.11 | 31,211,030 | +0.06(+0.37%) |
Sep 02, 2011 | 15.26 | 15.48 | 15.01 | 15.05 | 33,954,248 | -0.50(-3.21%) |
Sep 01, 2011 | 16.01 | 16.02 | 15.54 | 15.55 | 32,942,172 | -0.43(-2.66%) |
Aug 31, 2011 | 15.84 | 16.19 | 15.79 | 15.98 | 31,404,064 | +0.14(+0.88%) |
Aug 30, 2011 | 15.77 | 16.01 | 15.60 | 15.84 | 38,009,144 | -0.19(-1.21%) |
Aug 29, 2011 | 15.82 | 16.03 | 15.69 | 16.03 | 22,160,606 | +0.43(+2.73%) |
Aug 26, 2011 | 15.29 | 15.72 | 14.91 | 15.61 | 27,144,246 | +0.32(+2.12%) |
Aug 25, 2011 | 15.60 | 15.97 | 15.22 | 15.28 | 32,350,642 | -0.30(-1.90%) |
Aug 24, 2011 | 15.06 | 15.63 | 14.99 | 15.58 | 40,570,352 | +0.43(+2.87%) |
Aug 23, 2011 | 14.48 | 15.18 | 14.39 | 15.15 | 36,852,884 | +0.80(+5.54%) |
Aug 22, 2011 | 14.66 | 14.67 | 14.27 | 14.35 | 39,104,332 | -0.05(-0.32%) |
Aug 19, 2011 | 14.73 | 15.06 | 14.35 | 14.40 | 67,878,120 | -0.58(-3.89%) |
Aug 18, 2011 | 14.98 | 15.19 | 14.79 | 14.98 | 50,539,036 | -0.78(-4.93%) |
Aug 17, 2011 | 15.86 | 15.98 | 15.65 | 15.76 | 43,635,112 | -0.10(-0.64%) |
Aug 16, 2011 | 15.49 | 16.26 | 15.39 | 15.86 | 57,347,848 | +0.21(+1.36%) |
Aug 15, 2011 | 15.10 | 15.68 | 15.03 | 15.65 | 47,856,128 | +0.63(+4.19%) |
Aug 12, 2011 | 14.74 | 15.52 | 14.66 | 15.02 | 63,690,612 | +0.04(+0.25%) |
Aug 11, 2011 | 13.88 | 15.28 | 13.86 | 14.98 | 108,271,656 | +2.29(+18.09%) |
Aug 10, 2011 | 12.86 | 13.47 | 12.54 | 12.68 | 71,051,936 | -0.78(-5.77%) |
Aug 09, 2011 | 12.80 | 13.46 | 12.38 | 13.46 | 52,133,888 | +0.86(+6.83%) |
Aug 08, 2011 | 13.11 | 13.28 | 12.59 | 12.60 | 78,856,824 | -0.97(-7.16%) |
Aug 05, 2011 | 13.55 | 13.80 | 13.05 | 13.57 | 62,085,060 | +0.10(+0.76%) |
Aug 04, 2011 | 14.00 | 14.66 | 13.46 | 13.47 | 58,981,176 | -0.97(-6.73%) |
Aug 03, 2011 | 14.17 | 14.48 | 14.02 | 14.44 | 52,549,460 | +0.30(+2.09%) |
Aug 02, 2011 | 14.77 | 14.84 | 14.12 | 14.15 | 53,423,408 | -0.75(-5.03%) |
Aug 01, 2011 | 14.76 | 15.00 | 14.45 | 14.90 | 43,287,520 | +0.07(+0.50%) |
Jul 29, 2011 | 14.74 | 14.91 | 14.58 | 14.82 | 40,467,672 | -0.08(-0.56%) |
Jul 28, 2011 | 14.84 | 15.23 | 14.75 | 14.91 | 28,491,698 | +0.10(+0.69%) |
Jul 27, 2011 | 14.79 | 14.97 | 14.68 | 14.80 | 29,138,242 | -0.15(-0.99%) |
Jul 26, 2011 | 15.03 | 15.03 | 14.69 | 14.95 | 41,421,924 | -0.06(-0.37%) |
Jul 25, 2011 | 14.91 | 15.12 | 14.88 | 15.01 | 26,169,350 | -0.19(-1.22%) |
Jul 22, 2011 | 14.89 | 15.23 | 14.82 | 15.19 | 38,746,800 | -0.06(-0.36%) |
Jul 21, 2011 | 15.03 | 15.40 | 15.00 | 15.25 | 64,322,564 | +0.51(+3.45%) |
Jul 20, 2011 | 14.80 | 15.17 | 14.63 | 14.74 | 43,396,468 | +0.13(+0.89%) |
Jul 19, 2011 | 14.13 | 14.83 | 14.08 | 14.61 | 81,355,784 | +0.76(+5.48%) |
Jul 18, 2011 | 13.98 | 14.13 | 13.66 | 13.85 | 76,375,384 | -0.62(-4.28%) |
Jul 15, 2011 | 14.21 | 14.62 | 13.78 | 14.47 | 93,355,864 | +0.19(+1.30%) |
Jul 14, 2011 | 14.79 | 14.92 | 14.06 | 14.29 | 92,257,320 | -0.45(-3.08%) |
Jul 13, 2011 | 14.20 | 15.27 | 14.16 | 14.74 | 180,157,984 | +0.54(+3.78%) |
Jul 12, 2011 | 14.78 | 14.84 | 14.06 | 14.20 | 166,963,696 | -0.12(-0.84%) |
Jul 11, 2011 | 15.03 | 15.07 | 14.29 | 14.32 | 109,223,096 | -1.18(-7.58%) |
Jul 08, 2011 | 15.78 | 15.92 | 15.32 | 15.50 | 47,875,580 | -0.63(-3.90%) |
Jul 07, 2011 | 16.22 | 16.47 | 16.09 | 16.13 | 46,978,288 | -0.04(-0.23%) |
Jul 06, 2011 | 16.38 | 16.42 | 15.81 | 16.16 | 54,358,528 | -0.61(-3.64%) |
Jul 05, 2011 | 16.56 | 16.84 | 16.51 | 16.77 | 17,389,562 | +0.06(+0.39%) |