Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.61 | 14.70 | 13.96 | 14.07 | 14,726,502 | -0.78(-5.24%) |
Sep 29, 2011 | 14.90 | 15.06 | 14.50 | 14.85 | 7,923,681 | +0.26(+1.80%) |
Sep 28, 2011 | 15.13 | 15.19 | 14.52 | 14.59 | 7,758,059 | -0.48(-3.20%) |
Sep 27, 2011 | 14.88 | 15.51 | 14.85 | 15.07 | 7,936,989 | +0.52(+3.54%) |
Sep 26, 2011 | 14.30 | 14.59 | 13.95 | 14.56 | 9,804,288 | +0.38(+2.70%) |
Sep 23, 2011 | 13.80 | 14.29 | 13.73 | 14.17 | 10,100,262 | +0.27(+1.92%) |
Sep 22, 2011 | 14.26 | 14.41 | 13.79 | 13.91 | 16,553,761 | -0.84(-5.70%) |
Sep 21, 2011 | 15.41 | 15.61 | 14.74 | 14.75 | 10,204,553 | -0.72(-4.63%) |
Sep 20, 2011 | 15.78 | 15.86 | 15.43 | 15.46 | 7,255,676 | -0.20(-1.30%) |
Sep 19, 2011 | 15.59 | 15.78 | 15.33 | 15.67 | 6,915,877 | -0.19(-1.18%) |
Sep 16, 2011 | 16.05 | 16.39 | 15.65 | 15.86 | 10,147,386 | -0.12(-0.73%) |
Sep 15, 2011 | 15.68 | 16.15 | 15.65 | 15.97 | 10,557,609 | +0.52(+3.38%) |
Sep 14, 2011 | 15.17 | 15.67 | 14.88 | 15.45 | 9,233,642 | +0.44(+2.95%) |
Sep 13, 2011 | 14.79 | 15.23 | 14.76 | 15.01 | 12,539,123 | +0.20(+1.38%) |
Sep 12, 2011 | 14.47 | 14.82 | 14.34 | 14.80 | 10,384,732 | +0.08(+0.54%) |
Sep 09, 2011 | 15.04 | 15.06 | 14.56 | 14.72 | 14,294,115 | -0.47(-3.12%) |
Sep 08, 2011 | 15.21 | 15.46 | 15.10 | 15.20 | 10,580,631 | -0.12(-0.81%) |
Sep 07, 2011 | 15.05 | 15.39 | 14.96 | 15.32 | 6,429,894 | +0.56(+3.81%) |
Sep 06, 2011 | 14.28 | 14.88 | 14.27 | 14.76 | 7,458,489 | -0.08(-0.56%) |
Sep 02, 2011 | 15.07 | 15.10 | 14.69 | 14.84 | 7,521,783 | -0.53(-3.48%) |
Sep 01, 2011 | 15.73 | 15.84 | 15.32 | 15.38 | 8,616,108 | -0.28(-1.79%) |
Aug 31, 2011 | 15.92 | 16.27 | 15.40 | 15.66 | 11,166,979 | -0.20(-1.29%) |
Aug 30, 2011 | 15.71 | 16.07 | 15.56 | 15.86 | 9,902,091 | +0.05(+0.32%) |
Aug 29, 2011 | 15.11 | 15.82 | 15.01 | 15.81 | 8,724,153 | +0.92(+6.14%) |
Aug 26, 2011 | 14.69 | 15.03 | 14.31 | 14.90 | 9,863,091 | +0.18(+1.24%) |
Aug 25, 2011 | 15.25 | 15.35 | 14.65 | 14.72 | 8,322,872 | -0.45(-2.94%) |
Aug 24, 2011 | 14.87 | 15.18 | 14.67 | 15.16 | 8,054,323 | +0.23(+1.53%) |
Aug 23, 2011 | 14.33 | 14.93 | 14.15 | 14.93 | 8,116,168 | +0.70(+4.94%) |
Aug 22, 2011 | 14.47 | 14.57 | 14.00 | 14.23 | 8,280,726 | +0.07(+0.50%) |
Aug 19, 2011 | 14.29 | 14.81 | 14.07 | 14.16 | 12,378,023 | -0.36(-2.47%) |
Aug 18, 2011 | 15.08 | 15.14 | 14.39 | 14.52 | 10,895,057 | -0.99(-6.39%) |
Aug 17, 2011 | 15.73 | 16.04 | 15.23 | 15.51 | 8,134,369 | -0.17(-1.11%) |
Aug 16, 2011 | 15.53 | 15.88 | 15.45 | 15.68 | 9,322,345 | -0.09(-0.57%) |
Aug 15, 2011 | 15.36 | 15.84 | 15.29 | 15.77 | 7,574,894 | +0.51(+3.35%) |
Aug 12, 2011 | 15.25 | 15.43 | 15.03 | 15.26 | 12,944,104 | +0.06(+0.41%) |
Aug 11, 2011 | 14.94 | 15.39 | 14.78 | 15.20 | 18,386,172 | +0.33(+2.20%) |
Aug 10, 2011 | 15.08 | 15.27 | 14.45 | 14.87 | 26,163,858 | -0.58(-3.78%) |
Aug 09, 2011 | 15.10 | 15.46 | 14.28 | 15.45 | 21,520,996 | +0.66(+4.45%) |
Aug 08, 2011 | 16.09 | 16.19 | 14.79 | 14.79 | 19,726,764 | -1.44(-8.88%) |
Aug 05, 2011 | 16.36 | 16.52 | 15.52 | 16.24 | 21,950,284 | +0.09(+0.54%) |
Aug 04, 2011 | 16.36 | 16.36 | 15.92 | 16.15 | 19,658,516 | -0.46(-2.74%) |
Aug 03, 2011 | 16.77 | 16.81 | 16.02 | 16.60 | 14,489,756 | -0.11(-0.64%) |
Aug 02, 2011 | 17.35 | 17.46 | 16.70 | 16.71 | 8,510,809 | -0.75(-4.27%) |
Aug 01, 2011 | 17.93 | 18.08 | 17.32 | 17.46 | 8,481,417 | -0.27(-1.54%) |
Jul 29, 2011 | 17.88 | 17.94 | 17.50 | 17.73 | 8,641,422 | -0.15(-0.84%) |
Jul 28, 2011 | 18.17 | 18.36 | 17.81 | 17.88 | 9,590,290 | -0.28(-1.54%) |
Jul 27, 2011 | 18.68 | 18.71 | 18.04 | 18.16 | 15,492,749 | -0.48(-2.59%) |
Jul 26, 2011 | 19.10 | 19.23 | 18.33 | 18.64 | 26,633,750 | -2.23(-10.68%) |
Jul 25, 2011 | 20.63 | 21.02 | 20.56 | 20.87 | 5,768,799 | +0.07(+0.36%) |
Jul 22, 2011 | 20.76 | 20.84 | 20.44 | 20.80 | 5,143,001 | +0.03(+0.13%) |
Jul 21, 2011 | 20.71 | 20.93 | 20.56 | 20.77 | 6,448,181 | +0.15(+0.73%) |
Jul 20, 2011 | 20.58 | 20.90 | 20.58 | 20.62 | 6,826,476 | +0.05(+0.26%) |
Jul 19, 2011 | 20.21 | 20.65 | 20.11 | 20.57 | 5,756,355 | +0.53(+2.62%) |
Jul 18, 2011 | 20.30 | 20.31 | 19.89 | 20.04 | 6,234,598 | -0.37(-1.81%) |
Jul 15, 2011 | 20.42 | 20.53 | 20.23 | 20.41 | 6,121,996 | +0.07(+0.37%) |
Jul 14, 2011 | 20.86 | 21.04 | 20.27 | 20.34 | 10,406,988 | -0.48(-2.31%) |
Jul 13, 2011 | 21.15 | 21.24 | 20.72 | 20.82 | 6,625,660 | -0.12(-0.55%) |
Jul 12, 2011 | 20.92 | 21.20 | 20.91 | 20.93 | 6,356,910 | +0.04(+0.18%) |
Jul 11, 2011 | 21.43 | 21.47 | 20.71 | 20.90 | 9,966,325 | -0.75(-3.45%) |
Jul 08, 2011 | 21.77 | 21.85 | 21.50 | 21.64 | 7,092,299 | -0.47(-2.13%) |
Jul 07, 2011 | 21.72 | 22.23 | 21.61 | 22.11 | 8,376,567 | +0.72(+3.37%) |
Jul 06, 2011 | 21.53 | 21.59 | 21.28 | 21.39 | 6,154,073 | -0.13(-0.62%) |
Jul 05, 2011 | 21.54 | 21.62 | 21.23 | 21.53 | 5,724,522 | -0.03(-0.15%) |