Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.24 | 16.45 | 16.04 | 16.04 | 26,951,502 | -0.46(-2.77%) |
Sep 29, 2011 | 16.28 | 16.59 | 15.98 | 16.50 | 35,490,500 | +0.59(+3.68%) |
Sep 28, 2011 | 16.39 | 16.54 | 15.89 | 15.91 | 23,561,932 | -0.41(-2.48%) |
Sep 27, 2011 | 16.78 | 16.95 | 16.19 | 16.31 | 29,663,936 | -0.20(-1.19%) |
Sep 26, 2011 | 15.93 | 16.54 | 15.89 | 16.51 | 25,217,024 | +0.78(+4.95%) |
Sep 23, 2011 | 15.41 | 15.88 | 15.37 | 15.73 | 26,664,418 | +0.20(+1.31%) |
Sep 22, 2011 | 15.03 | 15.62 | 14.99 | 15.53 | 37,979,040 | +0.03(+0.22%) |
Sep 21, 2011 | 16.34 | 16.34 | 15.49 | 15.49 | 29,243,490 | -0.83(-5.11%) |
Sep 20, 2011 | 16.23 | 16.64 | 16.04 | 16.33 | 27,875,802 | +0.14(+0.84%) |
Sep 19, 2011 | 15.98 | 16.37 | 15.79 | 16.19 | 20,355,052 | -0.15(-0.91%) |
Sep 16, 2011 | 16.46 | 16.54 | 15.93 | 16.34 | 27,394,444 | +0.04(+0.25%) |
Sep 15, 2011 | 15.96 | 16.30 | 15.94 | 16.30 | 20,721,874 | +0.37(+2.30%) |
Sep 14, 2011 | 15.68 | 16.14 | 15.50 | 15.93 | 27,919,200 | +0.37(+2.40%) |
Sep 13, 2011 | 15.18 | 15.64 | 15.18 | 15.56 | 23,524,406 | +0.41(+2.73%) |
Sep 12, 2011 | 14.67 | 15.16 | 14.59 | 15.15 | 26,716,196 | +0.24(+1.59%) |
Sep 09, 2011 | 15.21 | 15.41 | 14.86 | 14.91 | 29,656,174 | -0.58(-3.76%) |
Sep 08, 2011 | 15.22 | 15.70 | 15.10 | 15.49 | 37,347,980 | +0.12(+0.75%) |
Sep 07, 2011 | 14.73 | 15.39 | 14.57 | 15.38 | 25,718,120 | +0.96(+6.68%) |
Sep 06, 2011 | 14.15 | 14.44 | 14.06 | 14.42 | 25,544,944 | -0.23(-1.57%) |
Sep 02, 2011 | 14.99 | 15.07 | 14.57 | 14.65 | 20,072,378 | -0.71(-4.63%) |
Sep 01, 2011 | 15.64 | 15.77 | 15.35 | 15.36 | 16,367,079 | -0.37(-2.37%) |
Aug 31, 2011 | 15.65 | 15.91 | 15.50 | 15.73 | 17,482,658 | +0.12(+0.78%) |
Aug 30, 2011 | 15.58 | 15.76 | 15.32 | 15.61 | 17,005,058 | -0.09(-0.60%) |
Aug 29, 2011 | 15.44 | 15.70 | 15.39 | 15.70 | 14,759,007 | +0.51(+3.35%) |
Aug 26, 2011 | 14.89 | 15.39 | 14.66 | 15.20 | 19,591,898 | +0.05(+0.31%) |
Aug 25, 2011 | 15.58 | 15.84 | 14.95 | 15.15 | 40,936,288 | +0.07(+0.49%) |
Aug 24, 2011 | 14.57 | 15.11 | 14.43 | 15.07 | 26,585,748 | +0.49(+3.39%) |
Aug 23, 2011 | 13.89 | 14.58 | 13.62 | 14.58 | 31,712,438 | +0.81(+5.91%) |
Aug 22, 2011 | 14.34 | 14.38 | 13.66 | 13.77 | 29,492,730 | -0.17(-1.22%) |
Aug 19, 2011 | 14.11 | 14.61 | 13.89 | 13.94 | 26,451,094 | -0.35(-2.42%) |
Aug 18, 2011 | 14.67 | 14.74 | 14.16 | 14.28 | 31,961,774 | -0.92(-6.06%) |
Aug 17, 2011 | 15.13 | 15.35 | 15.03 | 15.20 | 15,832,715 | +0.17(+1.13%) |
Aug 16, 2011 | 15.18 | 15.37 | 14.93 | 15.03 | 18,316,362 | -0.37(-2.42%) |
Aug 15, 2011 | 15.02 | 15.42 | 14.94 | 15.41 | 23,739,108 | +0.56(+3.74%) |
Aug 12, 2011 | 15.66 | 15.81 | 14.73 | 14.85 | 26,106,842 | -0.36(-2.36%) |
Aug 11, 2011 | 14.69 | 15.43 | 14.51 | 15.21 | 34,762,360 | +0.68(+4.71%) |
Aug 10, 2011 | 15.48 | 15.48 | 14.47 | 14.53 | 44,157,804 | -1.31(-8.30%) |
Aug 09, 2011 | 15.60 | 15.88 | 14.59 | 15.84 | 61,837,660 | +1.21(+8.24%) |
Aug 08, 2011 | 15.60 | 16.03 | 14.56 | 14.63 | 55,087,996 | -1.44(-8.98%) |
Aug 05, 2011 | 16.59 | 16.72 | 15.91 | 16.08 | 39,104,488 | -0.29(-1.78%) |
Aug 04, 2011 | 16.84 | 16.99 | 16.36 | 16.37 | 35,502,080 | -0.73(-4.28%) |
Aug 03, 2011 | 17.09 | 17.14 | 16.78 | 17.10 | 27,530,746 | +0.05(+0.32%) |
Aug 02, 2011 | 17.43 | 17.53 | 17.05 | 17.05 | 25,587,360 | -0.56(-3.19%) |
Aug 01, 2011 | 17.85 | 17.87 | 17.33 | 17.61 | 16,849,656 | -0.05(-0.31%) |
Jul 29, 2011 | 17.52 | 17.85 | 17.43 | 17.66 | 22,557,010 | -0.03(-0.15%) |
Jul 28, 2011 | 17.75 | 17.94 | 17.67 | 17.69 | 17,547,304 | -0.08(-0.46%) |
Jul 27, 2011 | 18.02 | 18.16 | 17.74 | 17.77 | 19,930,572 | -0.35(-1.94%) |
Jul 26, 2011 | 18.14 | 18.32 | 18.10 | 18.12 | 18,835,706 | -0.16(-0.85%) |
Jul 25, 2011 | 18.02 | 18.33 | 17.91 | 18.28 | 23,696,904 | +0.04(+0.22%) |
Jul 22, 2011 | 18.30 | 18.39 | 18.20 | 18.24 | 18,170,038 | -0.07(-0.37%) |
Jul 21, 2011 | 17.87 | 18.42 | 17.85 | 18.31 | 31,363,276 | +0.59(+3.33%) |
Jul 20, 2011 | 17.53 | 17.94 | 17.40 | 17.72 | 29,570,072 | +0.75(+4.43%) |
Jul 19, 2011 | 16.63 | 17.06 | 16.48 | 16.97 | 28,495,528 | +0.41(+2.46%) |
Jul 18, 2011 | 16.66 | 16.73 | 16.38 | 16.56 | 14,437,005 | -0.21(-1.25%) |
Jul 15, 2011 | 16.82 | 16.82 | 16.57 | 16.77 | 17,620,284 | +0.03(+0.20%) |
Jul 14, 2011 | 17.05 | 17.15 | 16.69 | 16.73 | 16,857,582 | -0.29(-1.71%) |
Jul 13, 2011 | 16.99 | 17.30 | 16.95 | 17.03 | 15,399,414 | +0.11(+0.64%) |
Jul 12, 2011 | 16.78 | 17.11 | 16.78 | 16.92 | 12,429,110 | +0.06(+0.36%) |
Jul 11, 2011 | 16.96 | 17.02 | 16.80 | 16.86 | 12,913,866 | -0.33(-1.89%) |
Jul 08, 2011 | 17.11 | 17.20 | 17.04 | 17.18 | 10,617,839 | -0.18(-1.05%) |
Jul 07, 2011 | 17.30 | 17.48 | 17.30 | 17.36 | 11,704,481 | +0.22(+1.26%) |
Jul 06, 2011 | 17.34 | 17.34 | 16.99 | 17.15 | 14,248,419 | -0.20(-1.13%) |
Jul 05, 2011 | 17.63 | 17.65 | 17.27 | 17.34 | 18,005,616 | -0.32(-1.80%) |