Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.32 | 15.54 | 14.95 | 14.99 | 15,395,615 | -0.74(-4.72%) |
Sep 29, 2011 | 15.83 | 15.97 | 15.28 | 15.73 | 17,633,744 | +0.30(+1.95%) |
Sep 28, 2011 | 16.35 | 16.47 | 15.37 | 15.43 | 15,787,513 | -0.93(-5.66%) |
Sep 27, 2011 | 16.43 | 16.88 | 16.28 | 16.36 | 17,132,800 | +0.58(+3.70%) |
Sep 26, 2011 | 15.18 | 15.81 | 14.74 | 15.77 | 14,104,476 | +0.70(+4.61%) |
Sep 23, 2011 | 14.78 | 15.21 | 14.69 | 15.08 | 11,876,648 | +0.04(+0.27%) |
Sep 22, 2011 | 15.51 | 15.51 | 14.74 | 15.04 | 29,047,764 | -1.43(-8.69%) |
Sep 21, 2011 | 17.10 | 17.23 | 16.45 | 16.47 | 14,257,449 | -0.66(-3.85%) |
Sep 20, 2011 | 17.51 | 17.81 | 17.12 | 17.13 | 11,850,171 | -0.36(-2.06%) |
Sep 19, 2011 | 17.46 | 17.63 | 17.12 | 17.49 | 11,327,582 | -0.39(-2.21%) |
Sep 16, 2011 | 18.02 | 18.09 | 17.69 | 17.88 | 9,671,720 | -0.02(-0.13%) |
Sep 15, 2011 | 17.84 | 17.94 | 17.55 | 17.91 | 8,853,236 | +0.41(+2.32%) |
Sep 14, 2011 | 17.13 | 17.78 | 16.90 | 17.50 | 11,525,350 | +0.44(+2.59%) |
Sep 13, 2011 | 17.10 | 17.19 | 16.82 | 17.06 | 16,530,767 | +0.09(+0.56%) |
Sep 12, 2011 | 17.16 | 17.31 | 16.57 | 16.96 | 16,103,638 | -0.47(-2.67%) |
Sep 09, 2011 | 17.72 | 17.90 | 17.31 | 17.43 | 10,065,487 | -0.69(-3.80%) |
Sep 08, 2011 | 18.06 | 18.44 | 17.98 | 18.12 | 10,604,918 | -0.05(-0.29%) |
Sep 07, 2011 | 17.76 | 18.18 | 17.66 | 18.17 | 9,620,380 | +0.71(+4.05%) |
Sep 06, 2011 | 17.38 | 17.47 | 17.09 | 17.46 | 15,529,493 | -0.50(-2.79%) |
Sep 02, 2011 | 18.22 | 18.29 | 17.87 | 17.96 | 8,174,320 | -0.79(-4.21%) |
Sep 01, 2011 | 18.86 | 19.08 | 18.70 | 18.75 | 10,023,464 | -0.04(-0.22%) |
Aug 31, 2011 | 18.88 | 19.11 | 18.49 | 18.80 | 12,487,213 | +0.09(+0.50%) |
Aug 30, 2011 | 18.38 | 18.79 | 18.19 | 18.70 | 9,560,399 | +0.27(+1.47%) |
Aug 29, 2011 | 18.35 | 18.44 | 18.05 | 18.43 | 6,008,671 | +0.57(+3.20%) |
Aug 26, 2011 | 17.49 | 17.99 | 17.28 | 17.86 | 9,555,168 | +0.20(+1.13%) |
Aug 25, 2011 | 18.34 | 18.44 | 17.59 | 17.66 | 11,519,340 | -0.44(-2.41%) |
Aug 24, 2011 | 17.96 | 18.27 | 17.80 | 18.09 | 11,558,459 | +0.15(+0.82%) |
Aug 23, 2011 | 17.36 | 17.97 | 17.14 | 17.95 | 17,478,374 | +0.78(+4.53%) |
Aug 22, 2011 | 17.94 | 17.95 | 17.09 | 17.17 | 20,249,470 | -0.26(-1.49%) |
Aug 19, 2011 | 17.55 | 18.19 | 17.35 | 17.43 | 15,979,721 | -0.28(-1.60%) |
Aug 18, 2011 | 18.50 | 18.50 | 17.52 | 17.71 | 15,619,433 | -1.34(-7.02%) |
Aug 17, 2011 | 19.47 | 19.63 | 19.02 | 19.05 | 12,842,432 | -0.07(-0.37%) |
Aug 16, 2011 | 19.30 | 19.33 | 18.98 | 19.12 | 11,513,127 | -0.40(-2.05%) |
Aug 15, 2011 | 19.31 | 19.59 | 19.21 | 19.52 | 9,570,981 | +0.58(+3.05%) |
Aug 12, 2011 | 19.61 | 19.68 | 18.82 | 18.94 | 14,767,898 | -0.23(-1.20%) |
Aug 11, 2011 | 18.52 | 19.31 | 18.16 | 19.17 | 19,388,496 | +0.73(+3.96%) |
Aug 10, 2011 | 18.75 | 19.05 | 18.05 | 18.44 | 26,069,176 | -0.17(-0.92%) |
Aug 09, 2011 | 18.11 | 18.64 | 17.42 | 18.61 | 25,699,056 | +0.78(+4.40%) |
Aug 08, 2011 | 18.11 | 18.68 | 17.72 | 17.83 | 29,390,148 | -1.63(-8.36%) |
Aug 05, 2011 | 20.08 | 20.16 | 18.58 | 19.46 | 26,994,226 | -0.44(-2.22%) |
Aug 04, 2011 | 20.81 | 20.86 | 19.81 | 19.90 | 22,168,028 | -1.31(-6.19%) |
Aug 03, 2011 | 21.68 | 21.69 | 20.85 | 21.21 | 22,829,380 | -0.43(-1.99%) |
Aug 02, 2011 | 22.47 | 22.51 | 21.62 | 21.64 | 13,545,704 | -0.87(-3.87%) |
Aug 01, 2011 | 22.52 | 23.39 | 22.28 | 22.51 | 8,761,534 | -0.01(-0.03%) |
Jul 29, 2011 | 22.68 | 22.82 | 22.37 | 22.52 | 10,982,792 | -0.44(-1.90%) |
Jul 28, 2011 | 23.42 | 23.50 | 22.86 | 22.96 | 12,570,015 | -0.77(-3.25%) |
Jul 27, 2011 | 24.18 | 24.32 | 23.49 | 23.73 | 9,545,728 | -0.74(-3.01%) |
Jul 26, 2011 | 24.68 | 24.68 | 24.26 | 24.46 | 7,758,807 | -0.09(-0.36%) |
Jul 25, 2011 | 24.18 | 24.65 | 24.09 | 24.55 | 8,022,328 | +0.22(+0.90%) |
Jul 22, 2011 | 24.42 | 24.52 | 24.26 | 24.33 | 7,898,713 | -0.12(-0.48%) |
Jul 21, 2011 | 23.97 | 24.62 | 23.91 | 24.45 | 10,687,268 | +0.65(+2.72%) |
Jul 20, 2011 | 24.03 | 24.13 | 23.79 | 23.80 | 9,554,099 | +0.04(+0.15%) |
Jul 19, 2011 | 23.48 | 23.97 | 23.41 | 23.77 | 9,688,374 | +0.70(+3.04%) |
Jul 18, 2011 | 23.25 | 23.38 | 22.87 | 23.07 | 6,651,776 | -0.41(-1.76%) |
Jul 15, 2011 | 23.41 | 23.55 | 23.31 | 23.48 | 7,207,754 | +0.41(+1.79%) |
Jul 14, 2011 | 23.69 | 23.73 | 23.00 | 23.07 | 9,815,325 | -0.31(-1.34%) |
Jul 13, 2011 | 23.28 | 23.89 | 23.19 | 23.38 | 11,050,969 | +0.25(+1.07%) |
Jul 12, 2011 | 23.11 | 23.48 | 23.01 | 23.13 | 10,036,760 | -0.18(-0.76%) |
Jul 11, 2011 | 23.72 | 23.89 | 23.13 | 23.31 | 8,895,076 | -0.78(-3.25%) |
Jul 08, 2011 | 23.79 | 24.23 | 23.63 | 24.09 | 11,210,275 | +0.01(+0.02%) |
Jul 07, 2011 | 24.10 | 24.28 | 23.95 | 24.09 | 9,282,753 | +0.50(+2.12%) |
Jul 06, 2011 | 23.70 | 23.74 | 23.41 | 23.59 | 7,448,215 | -0.19(-0.79%) |
Jul 05, 2011 | 23.79 | 24.09 | 23.62 | 23.77 | 14,300,229 | +0.42(+1.79%) |