Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.66 | 15.72 | 15.28 | 15.28 | 7,866,690 | -0.60(-3.80%) |
Sep 29, 2011 | 16.22 | 16.32 | 15.47 | 15.89 | 12,518,651 | -0.06(-0.37%) |
Sep 28, 2011 | 16.16 | 16.20 | 15.91 | 15.94 | 13,445,078 | -0.14(-0.89%) |
Sep 27, 2011 | 16.71 | 16.75 | 15.98 | 16.09 | 14,108,918 | -0.35(-2.10%) |
Sep 26, 2011 | 15.83 | 16.47 | 15.70 | 16.43 | 7,340,188 | +0.68(+4.30%) |
Sep 23, 2011 | 15.73 | 15.88 | 15.60 | 15.76 | 9,884,345 | -0.05(-0.29%) |
Sep 22, 2011 | 15.22 | 15.94 | 15.20 | 15.80 | 14,152,926 | +0.08(+0.54%) |
Sep 21, 2011 | 16.19 | 16.36 | 15.71 | 15.72 | 6,686,283 | -0.44(-2.70%) |
Sep 20, 2011 | 16.45 | 16.67 | 16.14 | 16.15 | 8,715,773 | -0.20(-1.24%) |
Sep 19, 2011 | 16.32 | 16.47 | 16.14 | 16.35 | 8,295,974 | -0.21(-1.30%) |
Sep 16, 2011 | 16.88 | 17.01 | 16.45 | 16.57 | 16,527,987 | -0.16(-0.97%) |
Sep 15, 2011 | 15.81 | 16.75 | 15.81 | 16.73 | 19,252,714 | +1.09(+6.96%) |
Sep 14, 2011 | 15.03 | 15.87 | 14.92 | 15.64 | 20,198,872 | +0.43(+2.83%) |
Sep 13, 2011 | 16.09 | 16.09 | 14.82 | 15.21 | 50,466,976 | -1.05(-6.45%) |
Sep 12, 2011 | 15.83 | 16.42 | 15.68 | 16.26 | 13,422,394 | +0.30(+1.88%) |
Sep 09, 2011 | 15.55 | 16.08 | 15.48 | 15.96 | 11,756,744 | +0.20(+1.24%) |
Sep 08, 2011 | 15.88 | 15.91 | 15.64 | 15.77 | 7,347,776 | -0.23(-1.43%) |
Sep 07, 2011 | 15.39 | 16.00 | 15.30 | 16.00 | 8,321,713 | +0.81(+5.36%) |
Sep 06, 2011 | 15.20 | 15.31 | 14.99 | 15.18 | 12,306,376 | -0.52(-3.32%) |
Sep 02, 2011 | 15.92 | 15.96 | 15.57 | 15.70 | 7,823,572 | -0.45(-2.78%) |
Sep 01, 2011 | 16.67 | 16.77 | 16.15 | 16.15 | 6,721,755 | -0.52(-3.13%) |
Aug 31, 2011 | 16.52 | 16.89 | 16.47 | 16.67 | 7,485,883 | +0.23(+1.43%) |
Aug 30, 2011 | 16.45 | 16.62 | 16.28 | 16.44 | 7,471,725 | -0.13(-0.79%) |
Aug 29, 2011 | 16.33 | 16.62 | 16.22 | 16.57 | 5,561,343 | +0.42(+2.58%) |
Aug 26, 2011 | 15.64 | 16.27 | 15.49 | 16.15 | 6,175,772 | +0.42(+2.69%) |
Aug 25, 2011 | 16.33 | 16.46 | 15.68 | 15.73 | 7,835,808 | -0.59(-3.63%) |
Aug 24, 2011 | 15.94 | 16.37 | 15.83 | 16.32 | 5,795,972 | +0.44(+2.75%) |
Aug 23, 2011 | 15.67 | 16.08 | 15.51 | 15.89 | 9,112,696 | +0.28(+1.80%) |
Aug 22, 2011 | 15.94 | 16.05 | 15.46 | 15.61 | 9,180,993 | -0.07(-0.46%) |
Aug 19, 2011 | 15.44 | 16.24 | 15.40 | 15.68 | 10,769,837 | +0.03(+0.17%) |
Aug 18, 2011 | 15.74 | 15.74 | 15.15 | 15.65 | 18,208,718 | -0.51(-3.18%) |
Aug 17, 2011 | 16.31 | 16.50 | 15.98 | 16.17 | 7,475,209 | -0.04(-0.24%) |
Aug 16, 2011 | 15.81 | 16.25 | 15.80 | 16.20 | 7,991,205 | +0.23(+1.43%) |
Aug 15, 2011 | 15.59 | 16.02 | 15.42 | 15.98 | 9,528,573 | +0.55(+3.55%) |
Aug 12, 2011 | 16.35 | 16.59 | 15.33 | 15.43 | 17,874,702 | -0.83(-5.09%) |
Aug 11, 2011 | 15.76 | 16.48 | 15.64 | 16.26 | 9,726,750 | +0.57(+3.61%) |
Aug 10, 2011 | 16.16 | 16.20 | 15.66 | 15.69 | 10,210,355 | -0.68(-4.14%) |
Aug 09, 2011 | 16.04 | 16.37 | 15.38 | 16.37 | 18,268,366 | +0.76(+4.89%) |
Aug 08, 2011 | 16.04 | 16.23 | 15.49 | 15.61 | 16,629,133 | -1.02(-6.15%) |
Aug 05, 2011 | 16.45 | 16.65 | 16.04 | 16.63 | 19,666,114 | +0.39(+2.41%) |
Aug 04, 2011 | 17.35 | 17.36 | 16.20 | 16.24 | 19,700,788 | -1.34(-7.64%) |
Aug 03, 2011 | 17.63 | 17.67 | 17.14 | 17.58 | 13,342,337 | +0.06(+0.34%) |
Aug 02, 2011 | 17.44 | 17.72 | 17.25 | 17.52 | 17,041,880 | -0.05(-0.26%) |
Aug 01, 2011 | 17.98 | 18.26 | 17.45 | 17.57 | 10,857,064 | -0.42(-2.32%) |
Jul 29, 2011 | 18.05 | 18.21 | 17.76 | 17.98 | 11,720,770 | -0.22(-1.22%) |
Jul 28, 2011 | 18.73 | 18.91 | 18.19 | 18.21 | 10,183,256 | -0.55(-2.92%) |
Jul 27, 2011 | 19.17 | 19.22 | 18.62 | 18.75 | 11,020,207 | -0.64(-3.29%) |
Jul 26, 2011 | 19.14 | 19.39 | 19.01 | 19.39 | 9,493,287 | +0.30(+1.57%) |
Jul 25, 2011 | 18.92 | 19.17 | 18.90 | 19.09 | 5,172,517 | -0.17(-0.88%) |
Jul 22, 2011 | 19.22 | 19.29 | 19.20 | 19.26 | 5,107,149 | -0.09(-0.47%) |
Jul 21, 2011 | 18.95 | 19.41 | 18.86 | 19.35 | 9,031,604 | +0.51(+2.70%) |
Jul 20, 2011 | 18.96 | 18.97 | 18.69 | 18.84 | 7,321,838 | -0.07(-0.34%) |
Jul 19, 2011 | 19.02 | 19.03 | 18.62 | 18.91 | 10,744,462 | +0.04(+0.21%) |
Jul 18, 2011 | 19.14 | 19.19 | 18.73 | 18.87 | 9,889,752 | -0.42(-2.20%) |
Jul 15, 2011 | 19.23 | 19.30 | 18.94 | 19.29 | 13,122,714 | +0.10(+0.51%) |
Jul 14, 2011 | 19.95 | 20.06 | 19.14 | 19.20 | 18,860,740 | -1.17(-5.73%) |
Jul 13, 2011 | 20.39 | 20.56 | 20.27 | 20.36 | 7,268,626 | +0.07(+0.32%) |
Jul 12, 2011 | 20.15 | 20.52 | 19.78 | 20.30 | 7,323,756 | +0.04(+0.19%) |
Jul 11, 2011 | 20.53 | 20.69 | 20.18 | 20.26 | 9,383,755 | -0.48(-2.29%) |
Jul 08, 2011 | 20.80 | 20.93 | 20.69 | 20.73 | 8,594,351 | -0.30(-1.43%) |
Jul 07, 2011 | 21.01 | 21.27 | 20.92 | 21.03 | 9,042,750 | +0.18(+0.88%) |
Jul 06, 2011 | 21.03 | 21.03 | 20.74 | 20.85 | 7,946,333 | -0.16(-0.74%) |
Jul 05, 2011 | 20.85 | 21.16 | 20.79 | 21.01 | 10,167,998 | +0.16(+0.75%) |