Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.55 | 15.78 | 15.18 | 15.22 | 15,166,967 | -0.75(-4.72%) |
Sep 29, 2011 | 16.07 | 16.21 | 15.51 | 15.97 | 17,371,856 | +0.30(+1.95%) |
Sep 28, 2011 | 16.60 | 16.72 | 15.60 | 15.66 | 15,553,045 | -0.94(-5.66%) |
Sep 27, 2011 | 16.68 | 17.14 | 16.53 | 16.60 | 16,878,350 | +0.59(+3.70%) |
Sep 26, 2011 | 15.41 | 16.05 | 14.96 | 16.01 | 13,895,003 | +0.71(+4.61%) |
Sep 23, 2011 | 15.00 | 15.44 | 14.92 | 15.30 | 11,700,261 | +0.04(+0.27%) |
Sep 22, 2011 | 15.74 | 15.74 | 14.96 | 15.26 | 28,616,360 | -1.45(-8.69%) |
Sep 21, 2011 | 17.36 | 17.49 | 16.70 | 16.72 | 14,045,704 | -0.67(-3.85%) |
Sep 20, 2011 | 17.77 | 18.08 | 17.37 | 17.39 | 11,674,178 | -0.36(-2.06%) |
Sep 19, 2011 | 17.72 | 17.89 | 17.37 | 17.75 | 11,159,350 | -0.40(-2.21%) |
Sep 16, 2011 | 18.29 | 18.36 | 17.96 | 18.15 | 9,528,081 | -0.02(-0.13%) |
Sep 15, 2011 | 18.10 | 18.21 | 17.82 | 18.18 | 8,721,752 | +0.41(+2.32%) |
Sep 14, 2011 | 17.39 | 18.05 | 17.16 | 17.76 | 11,354,181 | +0.45(+2.59%) |
Sep 13, 2011 | 17.36 | 17.45 | 17.07 | 17.31 | 16,285,260 | +0.10(+0.56%) |
Sep 12, 2011 | 17.42 | 17.57 | 16.82 | 17.22 | 15,864,474 | -0.47(-2.67%) |
Sep 09, 2011 | 17.98 | 18.17 | 17.57 | 17.69 | 9,915,999 | -0.70(-3.81%) |
Sep 08, 2011 | 18.34 | 18.71 | 18.25 | 18.39 | 10,447,418 | -0.05(-0.29%) |
Sep 07, 2011 | 18.03 | 18.46 | 17.92 | 18.44 | 9,477,502 | +0.72(+4.05%) |
Sep 06, 2011 | 17.64 | 17.73 | 17.35 | 17.73 | 15,298,856 | -0.51(-2.79%) |
Sep 02, 2011 | 18.50 | 18.57 | 18.14 | 18.24 | 8,052,919 | -0.80(-4.21%) |
Sep 01, 2011 | 19.14 | 19.37 | 18.98 | 19.04 | 9,874,601 | -0.04(-0.22%) |
Aug 31, 2011 | 19.17 | 19.40 | 18.77 | 19.08 | 12,301,759 | +0.10(+0.50%) |
Aug 30, 2011 | 18.65 | 19.07 | 18.46 | 18.98 | 9,418,412 | +0.28(+1.47%) |
Aug 29, 2011 | 18.62 | 18.71 | 18.32 | 18.71 | 5,919,433 | +0.58(+3.20%) |
Aug 26, 2011 | 17.75 | 18.26 | 17.54 | 18.13 | 9,413,259 | +0.20(+1.13%) |
Aug 25, 2011 | 18.62 | 18.71 | 17.85 | 17.92 | 11,348,260 | -0.44(-2.41%) |
Aug 24, 2011 | 18.24 | 18.54 | 18.07 | 18.37 | 11,386,799 | +0.15(+0.82%) |
Aug 23, 2011 | 17.63 | 18.24 | 17.40 | 18.22 | 17,218,792 | +0.79(+4.53%) |
Aug 22, 2011 | 18.21 | 18.22 | 17.34 | 17.43 | 19,948,734 | -0.26(-1.49%) |
Aug 19, 2011 | 17.82 | 18.46 | 17.61 | 17.69 | 15,742,398 | -0.29(-1.60%) |
Aug 18, 2011 | 18.78 | 18.78 | 17.78 | 17.98 | 15,387,461 | -1.36(-7.02%) |
Aug 17, 2011 | 19.77 | 19.92 | 19.31 | 19.34 | 12,651,702 | -0.07(-0.37%) |
Aug 16, 2011 | 19.59 | 19.62 | 19.26 | 19.41 | 11,342,139 | -0.41(-2.05%) |
Aug 15, 2011 | 19.60 | 19.88 | 19.50 | 19.81 | 9,428,837 | +0.59(+3.05%) |
Aug 12, 2011 | 19.91 | 19.98 | 19.10 | 19.23 | 14,548,572 | -0.23(-1.20%) |
Aug 11, 2011 | 18.80 | 19.61 | 18.43 | 19.46 | 19,100,548 | +0.74(+3.96%) |
Aug 10, 2011 | 19.03 | 19.34 | 18.33 | 18.72 | 25,682,010 | -0.17(-0.92%) |
Aug 09, 2011 | 18.39 | 18.92 | 17.68 | 18.89 | 25,317,386 | +0.80(+4.40%) |
Aug 08, 2011 | 18.39 | 18.96 | 17.98 | 18.10 | 28,953,658 | -1.65(-8.36%) |
Aug 05, 2011 | 20.38 | 20.47 | 18.86 | 19.75 | 26,593,320 | -0.45(-2.22%) |
Aug 04, 2011 | 21.12 | 21.18 | 20.11 | 20.20 | 21,838,798 | -1.33(-6.19%) |
Aug 03, 2011 | 22.01 | 22.02 | 21.16 | 21.53 | 22,490,330 | -0.44(-1.99%) |
Aug 02, 2011 | 22.81 | 22.85 | 21.95 | 21.97 | 13,344,529 | -0.89(-3.87%) |
Aug 01, 2011 | 22.86 | 23.74 | 22.62 | 22.85 | 8,631,412 | -0.01(-0.03%) |
Jul 29, 2011 | 23.02 | 23.16 | 22.70 | 22.86 | 10,819,681 | -0.44(-1.90%) |
Jul 28, 2011 | 23.77 | 23.86 | 23.21 | 23.30 | 12,383,331 | -0.78(-3.25%) |
Jul 27, 2011 | 24.55 | 24.68 | 23.84 | 24.08 | 9,403,959 | -0.75(-3.01%) |
Jul 26, 2011 | 25.05 | 25.05 | 24.62 | 24.83 | 7,643,577 | -0.09(-0.36%) |
Jul 25, 2011 | 24.55 | 25.02 | 24.45 | 24.92 | 7,903,184 | +0.22(+0.90%) |
Jul 22, 2011 | 24.78 | 24.89 | 24.62 | 24.70 | 7,781,405 | -0.12(-0.48%) |
Jul 21, 2011 | 24.34 | 24.99 | 24.27 | 24.82 | 10,528,546 | +0.66(+2.72%) |
Jul 20, 2011 | 24.39 | 24.50 | 24.15 | 24.16 | 9,412,205 | +0.04(+0.15%) |
Jul 19, 2011 | 23.83 | 24.33 | 23.77 | 24.13 | 9,544,486 | +0.71(+3.04%) |
Jul 18, 2011 | 23.60 | 23.73 | 23.21 | 23.41 | 6,552,987 | -0.42(-1.76%) |
Jul 15, 2011 | 23.76 | 23.91 | 23.67 | 23.83 | 7,100,708 | +0.42(+1.79%) |
Jul 14, 2011 | 24.05 | 24.09 | 23.34 | 23.41 | 9,669,552 | -0.32(-1.34%) |
Jul 13, 2011 | 23.63 | 24.25 | 23.54 | 23.73 | 10,886,845 | +0.25(+1.07%) |
Jul 12, 2011 | 23.46 | 23.83 | 23.36 | 23.48 | 9,887,699 | -0.18(-0.76%) |
Jul 11, 2011 | 24.07 | 24.25 | 23.47 | 23.66 | 8,762,970 | -0.80(-3.25%) |
Jul 08, 2011 | 24.14 | 24.59 | 23.99 | 24.46 | 11,043,785 | +0.01(+0.02%) |
Jul 07, 2011 | 24.46 | 24.64 | 24.31 | 24.45 | 9,144,890 | +0.51(+2.12%) |
Jul 06, 2011 | 24.05 | 24.10 | 23.76 | 23.94 | 7,337,598 | -0.19(-0.79%) |
Jul 05, 2011 | 24.15 | 24.46 | 23.97 | 24.13 | 14,087,848 | +0.42(+1.79%) |