Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.44 | 14.44 | 13.57 | 13.61 | 21,263,070 | -0.90(-6.20%) |
Sep 29, 2011 | 15.05 | 15.12 | 14.23 | 14.51 | 11,724,898 | -0.35(-2.39%) |
Sep 28, 2011 | 15.57 | 15.58 | 14.82 | 14.86 | 13,467,308 | -0.85(-5.42%) |
Sep 27, 2011 | 15.32 | 16.06 | 15.15 | 15.72 | 14,667,983 | +0.65(+4.35%) |
Sep 26, 2011 | 15.12 | 15.12 | 14.71 | 15.06 | 14,704,090 | +0.12(+0.79%) |
Sep 23, 2011 | 14.93 | 15.27 | 14.86 | 14.94 | 11,274,568 | -0.13(-0.89%) |
Sep 22, 2011 | 15.04 | 15.14 | 14.72 | 15.08 | 19,408,092 | -0.52(-3.34%) |
Sep 21, 2011 | 16.02 | 16.29 | 15.57 | 15.60 | 11,465,855 | -0.28(-1.79%) |
Sep 20, 2011 | 15.87 | 16.17 | 15.61 | 15.88 | 13,891,933 | +0.19(+1.21%) |
Sep 19, 2011 | 15.72 | 15.81 | 15.50 | 15.69 | 10,491,162 | -0.20(-1.24%) |
Sep 16, 2011 | 16.39 | 16.47 | 15.59 | 15.89 | 25,091,400 | -0.43(-2.66%) |
Sep 15, 2011 | 17.27 | 17.31 | 16.13 | 16.32 | 23,019,570 | -0.70(-4.12%) |
Sep 14, 2011 | 17.18 | 17.38 | 16.64 | 17.03 | 15,117,226 | +0.09(+0.51%) |
Sep 13, 2011 | 17.19 | 17.41 | 16.75 | 16.94 | 12,004,732 | -0.20(-1.20%) |
Sep 12, 2011 | 16.45 | 17.17 | 16.36 | 17.14 | 10,016,044 | +0.22(+1.30%) |
Sep 09, 2011 | 16.78 | 17.30 | 16.45 | 16.92 | 15,831,738 | -0.09(-0.56%) |
Sep 08, 2011 | 17.09 | 17.51 | 16.84 | 17.02 | 10,178,255 | +0.03(+0.19%) |
Sep 07, 2011 | 16.17 | 17.15 | 16.10 | 16.99 | 11,827,791 | +1.24(+7.86%) |
Sep 06, 2011 | 15.61 | 15.80 | 15.27 | 15.75 | 7,815,583 | -0.18(-1.14%) |
Sep 02, 2011 | 16.40 | 16.48 | 15.77 | 15.93 | 9,765,280 | -0.74(-4.45%) |
Sep 01, 2011 | 16.54 | 17.25 | 16.54 | 16.67 | 12,762,934 | +0.17(+1.00%) |
Aug 31, 2011 | 17.46 | 17.46 | 16.39 | 16.50 | 17,545,932 | -0.71(-4.12%) |
Aug 30, 2011 | 17.07 | 17.39 | 16.88 | 17.21 | 8,160,608 | -0.06(-0.32%) |
Aug 29, 2011 | 16.73 | 17.29 | 16.59 | 17.27 | 6,264,490 | +0.79(+4.78%) |
Aug 26, 2011 | 15.91 | 16.57 | 15.59 | 16.48 | 8,670,618 | +0.43(+2.65%) |
Aug 25, 2011 | 16.62 | 16.69 | 15.98 | 16.06 | 9,286,824 | -0.52(-3.14%) |
Aug 24, 2011 | 16.39 | 16.70 | 16.01 | 16.58 | 9,553,185 | +0.09(+0.57%) |
Aug 23, 2011 | 15.77 | 16.48 | 15.61 | 16.48 | 8,877,481 | +0.93(+5.98%) |
Aug 22, 2011 | 15.87 | 15.95 | 15.50 | 15.55 | 6,896,806 | -0.01(-0.05%) |
Aug 19, 2011 | 15.63 | 16.00 | 15.48 | 15.56 | 10,796,697 | -0.16(-1.00%) |
Aug 18, 2011 | 16.53 | 16.53 | 15.54 | 15.72 | 20,241,092 | -1.39(-8.11%) |
Aug 17, 2011 | 17.49 | 17.66 | 16.99 | 17.10 | 9,645,068 | -0.31(-1.77%) |
Aug 16, 2011 | 17.59 | 17.66 | 17.18 | 17.41 | 8,055,402 | -0.31(-1.74%) |
Aug 15, 2011 | 17.19 | 17.73 | 17.18 | 17.72 | 8,406,527 | +0.23(+1.31%) |
Aug 12, 2011 | 17.56 | 17.67 | 17.14 | 17.49 | 15,260,929 | +0.04(+0.23%) |
Aug 11, 2011 | 16.48 | 17.80 | 16.46 | 17.45 | 27,591,684 | +1.15(+7.06%) |
Aug 10, 2011 | 16.53 | 17.01 | 16.24 | 16.30 | 17,878,958 | -0.67(-3.95%) |
Aug 09, 2011 | 16.61 | 17.23 | 15.91 | 16.97 | 27,579,554 | +1.07(+6.75%) |
Aug 08, 2011 | 16.61 | 17.14 | 15.80 | 15.90 | 24,616,492 | -1.63(-9.31%) |
Aug 05, 2011 | 17.79 | 18.15 | 17.16 | 17.53 | 22,813,782 | +0.06(+0.36%) |
Aug 04, 2011 | 18.20 | 18.53 | 17.35 | 17.47 | 22,209,120 | -1.14(-6.10%) |
Aug 03, 2011 | 17.98 | 18.65 | 17.66 | 18.60 | 21,030,776 | +0.65(+3.65%) |
Aug 02, 2011 | 18.01 | 18.44 | 17.94 | 17.95 | 15,010,901 | -0.20(-1.13%) |
Aug 01, 2011 | 18.48 | 18.64 | 17.99 | 18.15 | 20,219,092 | -0.29(-1.58%) |
Jul 29, 2011 | 18.40 | 18.87 | 18.25 | 18.44 | 21,672,010 | -0.32(-1.68%) |
Jul 28, 2011 | 19.49 | 19.49 | 18.74 | 18.76 | 32,850,942 | -0.69(-3.53%) |
Jul 27, 2011 | 19.71 | 20.06 | 19.35 | 19.45 | 78,074,808 | -5.13(-20.89%) |
Jul 26, 2011 | 24.27 | 25.37 | 24.27 | 24.58 | 26,203,476 | +0.39(+1.63%) |
Jul 25, 2011 | 24.38 | 24.58 | 24.11 | 24.19 | 7,103,000 | -0.47(-1.92%) |
Jul 22, 2011 | 23.98 | 24.93 | 23.92 | 24.66 | 10,862,232 | +0.75(+3.13%) |
Jul 21, 2011 | 24.08 | 24.19 | 23.76 | 23.91 | 18,114,480 | -0.65(-2.66%) |
Jul 20, 2011 | 24.54 | 24.73 | 24.20 | 24.56 | 9,584,981 | -0.34(-1.36%) |
Jul 19, 2011 | 24.00 | 25.00 | 23.97 | 24.90 | 9,706,639 | +1.22(+5.16%) |
Jul 18, 2011 | 23.99 | 24.25 | 23.46 | 23.68 | 9,335,118 | -0.47(-1.96%) |
Jul 15, 2011 | 24.09 | 24.18 | 23.82 | 24.15 | 6,191,134 | +0.21(+0.89%) |
Jul 14, 2011 | 24.60 | 24.64 | 23.77 | 23.94 | 9,585,685 | -0.53(-2.16%) |
Jul 13, 2011 | 24.77 | 25.03 | 24.19 | 24.47 | 9,783,603 | -0.12(-0.48%) |
Jul 12, 2011 | 24.78 | 25.06 | 24.41 | 24.59 | 11,562,123 | -0.21(-0.86%) |
Jul 11, 2011 | 24.87 | 25.28 | 24.64 | 24.80 | 8,223,631 | -0.48(-1.90%) |
Jul 08, 2011 | 25.46 | 25.47 | 24.88 | 25.28 | 12,878,747 | -0.58(-2.26%) |
Jul 07, 2011 | 25.22 | 26.11 | 25.05 | 25.87 | 11,526,986 | +1.03(+4.13%) |
Jul 06, 2011 | 24.94 | 25.06 | 24.62 | 24.84 | 8,788,341 | -0.23(-0.91%) |
Jul 05, 2011 | 25.33 | 25.46 | 24.85 | 25.07 | 8,533,289 | -0.14(-0.56%) |