Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.00 | 14.13 | 13.69 | 13.70 | 17,498,886 | -0.57(-4.03%) |
Sep 29, 2011 | 14.21 | 14.35 | 13.81 | 14.27 | 13,843,346 | +0.40(+2.87%) |
Sep 28, 2011 | 14.24 | 14.27 | 13.85 | 13.87 | 18,404,960 | -0.32(-2.28%) |
Sep 27, 2011 | 14.24 | 14.68 | 14.11 | 14.20 | 20,115,004 | +0.35(+2.50%) |
Sep 26, 2011 | 13.85 | 13.94 | 13.47 | 13.85 | 26,782,042 | +0.21(+1.51%) |
Sep 23, 2011 | 13.67 | 13.96 | 13.58 | 13.65 | 18,316,796 | -0.09(-0.64%) |
Sep 22, 2011 | 13.81 | 13.89 | 13.51 | 13.73 | 33,839,480 | -0.35(-2.51%) |
Sep 21, 2011 | 14.90 | 14.99 | 14.07 | 14.09 | 25,924,688 | -0.80(-5.39%) |
Sep 20, 2011 | 15.07 | 15.19 | 14.89 | 14.89 | 15,675,328 | -0.15(-1.03%) |
Sep 19, 2011 | 15.17 | 15.22 | 14.82 | 15.05 | 21,428,910 | -0.53(-3.41%) |
Sep 16, 2011 | 15.66 | 15.73 | 15.24 | 15.58 | 15,958,717 | -0.04(-0.24%) |
Sep 15, 2011 | 15.49 | 15.62 | 15.34 | 15.61 | 10,923,084 | +0.29(+1.92%) |
Sep 14, 2011 | 15.19 | 15.55 | 14.84 | 15.32 | 15,557,691 | +0.24(+1.61%) |
Sep 13, 2011 | 14.77 | 15.27 | 14.62 | 15.08 | 18,220,792 | +0.35(+2.40%) |
Sep 12, 2011 | 14.45 | 14.85 | 14.19 | 14.72 | 16,061,570 | +0.04(+0.30%) |
Sep 09, 2011 | 14.71 | 14.94 | 14.39 | 14.68 | 23,008,482 | -0.14(-0.94%) |
Sep 08, 2011 | 15.21 | 15.40 | 14.74 | 14.82 | 18,508,808 | -0.45(-2.94%) |
Sep 07, 2011 | 14.74 | 15.30 | 14.65 | 15.27 | 18,056,936 | +0.88(+6.09%) |
Sep 06, 2011 | 14.26 | 14.50 | 14.15 | 14.39 | 19,154,980 | -0.31(-2.11%) |
Sep 02, 2011 | 14.81 | 15.08 | 14.67 | 14.70 | 21,682,026 | -0.50(-3.30%) |
Sep 01, 2011 | 14.88 | 16.09 | 14.76 | 15.20 | 52,392,480 | -0.03(-0.19%) |
Aug 31, 2011 | 15.46 | 15.57 | 15.04 | 15.23 | 15,012,300 | -0.11(-0.72%) |
Aug 30, 2011 | 15.28 | 15.52 | 15.10 | 15.34 | 16,775,529 | -0.03(-0.19%) |
Aug 29, 2011 | 15.08 | 15.38 | 15.05 | 15.37 | 8,662,486 | +0.48(+3.22%) |
Aug 26, 2011 | 14.66 | 14.95 | 14.24 | 14.89 | 14,304,668 | +0.13(+0.90%) |
Aug 25, 2011 | 15.36 | 15.53 | 14.61 | 14.76 | 18,699,774 | -0.24(-1.57%) |
Aug 24, 2011 | 14.29 | 15.02 | 14.16 | 14.99 | 19,642,584 | +0.63(+4.36%) |
Aug 23, 2011 | 13.93 | 14.37 | 13.83 | 14.37 | 18,438,464 | +0.45(+3.23%) |
Aug 22, 2011 | 14.29 | 14.35 | 13.84 | 13.92 | 15,005,580 | -0.04(-0.32%) |
Aug 19, 2011 | 14.32 | 14.52 | 13.94 | 13.96 | 25,972,366 | -0.46(-3.17%) |
Aug 18, 2011 | 14.78 | 15.06 | 14.32 | 14.42 | 32,099,214 | -0.90(-5.87%) |
Aug 17, 2011 | 15.38 | 15.55 | 15.22 | 15.32 | 17,861,388 | -0.01(-0.10%) |
Aug 16, 2011 | 15.15 | 15.55 | 15.06 | 15.33 | 23,640,906 | -0.06(-0.38%) |
Aug 15, 2011 | 14.94 | 15.40 | 14.82 | 15.39 | 21,993,418 | +0.66(+4.50%) |
Aug 12, 2011 | 15.58 | 15.71 | 14.65 | 14.73 | 18,508,734 | -0.38(-2.54%) |
Aug 11, 2011 | 14.55 | 15.34 | 14.34 | 15.11 | 25,789,870 | +0.77(+5.40%) |
Aug 10, 2011 | 15.25 | 15.26 | 14.25 | 14.34 | 32,401,542 | -1.22(-7.82%) |
Aug 09, 2011 | 16.40 | 15.78 | 14.38 | 15.55 | 35,502,656 | +0.40(+2.63%) |
Aug 08, 2011 | 16.40 | 16.64 | 15.11 | 15.16 | 42,879,476 | -1.64(-9.74%) |
Aug 05, 2011 | 17.71 | 17.82 | 16.68 | 16.79 | 37,481,212 | -0.69(-3.92%) |
Aug 04, 2011 | 17.80 | 17.90 | 17.46 | 17.48 | 21,858,206 | -0.69(-3.77%) |
Aug 03, 2011 | 17.85 | 18.18 | 17.60 | 18.16 | 16,113,704 | +0.32(+1.82%) |
Aug 02, 2011 | 18.46 | 18.47 | 17.84 | 17.84 | 17,850,268 | -0.73(-3.93%) |
Aug 01, 2011 | 18.68 | 18.81 | 18.37 | 18.57 | 11,445,602 | +0.07(+0.36%) |
Jul 29, 2011 | 18.49 | 18.78 | 18.41 | 18.50 | 12,300,197 | -0.09(-0.48%) |
Jul 28, 2011 | 18.55 | 18.81 | 18.53 | 18.59 | 8,454,680 | +0.10(+0.52%) |
Jul 27, 2011 | 18.73 | 18.81 | 18.47 | 18.49 | 13,437,207 | -0.35(-1.88%) |
Jul 26, 2011 | 18.84 | 19.04 | 18.79 | 18.85 | 8,833,286 | +0.01(+0.04%) |
Jul 25, 2011 | 18.79 | 18.93 | 18.64 | 18.84 | 10,024,650 | -0.04(-0.23%) |
Jul 22, 2011 | 18.99 | 19.01 | 18.69 | 18.88 | 11,043,347 | -0.08(-0.42%) |
Jul 21, 2011 | 18.44 | 19.02 | 18.44 | 18.96 | 15,524,593 | +0.68(+3.73%) |
Jul 20, 2011 | 18.18 | 18.33 | 18.09 | 18.28 | 10,390,152 | +0.15(+0.85%) |
Jul 19, 2011 | 18.41 | 18.41 | 17.90 | 18.13 | 20,280,476 | +0.07(+0.37%) |
Jul 18, 2011 | 18.27 | 18.30 | 17.92 | 18.06 | 15,713,415 | -0.34(-1.83%) |
Jul 15, 2011 | 18.45 | 18.48 | 18.26 | 18.40 | 13,382,095 | +0.01(+0.04%) |
Jul 14, 2011 | 18.58 | 18.85 | 18.33 | 18.39 | 10,336,438 | -0.05(-0.28%) |
Jul 13, 2011 | 18.52 | 18.72 | 18.39 | 18.44 | 7,252,459 | +0.04(+0.24%) |
Jul 12, 2011 | 18.29 | 18.61 | 18.27 | 18.40 | 11,759,139 | +0.02(+0.12%) |
Jul 11, 2011 | 18.67 | 18.71 | 18.32 | 18.38 | 10,827,703 | -0.54(-2.83%) |
Jul 08, 2011 | 19.06 | 19.06 | 18.86 | 18.91 | 9,203,670 | -0.43(-2.24%) |
Jul 07, 2011 | 19.22 | 19.38 | 19.17 | 19.35 | 8,445,626 | +0.32(+1.70%) |
Jul 06, 2011 | 18.76 | 19.16 | 18.69 | 19.02 | 11,747,725 | +0.18(+0.97%) |
Jul 05, 2011 | 19.01 | 19.07 | 18.75 | 18.84 | 9,069,236 | -0.26(-1.38%) |