Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.65 | 14.74 | 14.00 | 14.11 | 14,685,155 | -0.78(-5.24%) |
Sep 29, 2011 | 14.94 | 15.11 | 14.54 | 14.89 | 7,901,434 | +0.26(+1.80%) |
Sep 28, 2011 | 15.17 | 15.24 | 14.56 | 14.63 | 7,736,277 | -0.48(-3.20%) |
Sep 27, 2011 | 14.92 | 15.56 | 14.89 | 15.12 | 7,914,704 | +0.52(+3.55%) |
Sep 26, 2011 | 14.34 | 14.63 | 13.99 | 14.60 | 9,776,761 | +0.38(+2.70%) |
Sep 23, 2011 | 13.84 | 14.33 | 13.77 | 14.21 | 10,071,903 | +0.27(+1.92%) |
Sep 22, 2011 | 14.30 | 14.45 | 13.83 | 13.95 | 16,507,283 | -0.84(-5.70%) |
Sep 21, 2011 | 15.45 | 15.65 | 14.79 | 14.79 | 10,175,902 | -0.72(-4.63%) |
Sep 20, 2011 | 15.82 | 15.91 | 15.47 | 15.51 | 7,235,304 | -0.20(-1.30%) |
Sep 19, 2011 | 15.64 | 15.82 | 15.37 | 15.71 | 6,896,460 | -0.19(-1.18%) |
Sep 16, 2011 | 16.10 | 16.43 | 15.70 | 15.90 | 10,118,896 | -0.12(-0.73%) |
Sep 15, 2011 | 15.73 | 16.20 | 15.69 | 16.02 | 10,527,966 | +0.52(+3.38%) |
Sep 14, 2011 | 15.21 | 15.71 | 14.92 | 15.49 | 9,207,717 | +0.44(+2.95%) |
Sep 13, 2011 | 14.84 | 15.27 | 14.80 | 15.05 | 12,503,917 | +0.20(+1.38%) |
Sep 12, 2011 | 14.51 | 14.86 | 14.38 | 14.84 | 10,355,575 | +0.08(+0.54%) |
Sep 09, 2011 | 15.08 | 15.10 | 14.60 | 14.76 | 14,253,982 | -0.48(-3.12%) |
Sep 08, 2011 | 15.25 | 15.50 | 15.14 | 15.24 | 10,550,924 | -0.13(-0.81%) |
Sep 07, 2011 | 15.09 | 15.43 | 15.00 | 15.37 | 6,411,841 | +0.56(+3.81%) |
Sep 06, 2011 | 14.32 | 14.92 | 14.31 | 14.80 | 7,437,548 | -0.08(-0.56%) |
Sep 02, 2011 | 15.11 | 15.14 | 14.73 | 14.89 | 7,500,664 | -0.54(-3.48%) |
Sep 01, 2011 | 15.77 | 15.88 | 15.37 | 15.42 | 8,591,917 | -0.28(-1.79%) |
Aug 31, 2011 | 15.96 | 16.32 | 15.44 | 15.70 | 11,135,626 | -0.20(-1.29%) |
Aug 30, 2011 | 15.75 | 16.11 | 15.60 | 15.91 | 9,874,290 | +0.05(+0.32%) |
Aug 29, 2011 | 15.16 | 15.87 | 15.06 | 15.86 | 8,699,658 | +0.92(+6.15%) |
Aug 26, 2011 | 14.73 | 15.07 | 14.35 | 14.94 | 9,835,399 | +0.18(+1.24%) |
Aug 25, 2011 | 15.29 | 15.40 | 14.69 | 14.76 | 8,299,504 | -0.45(-2.94%) |
Aug 24, 2011 | 14.91 | 15.22 | 14.71 | 15.20 | 8,031,709 | +0.23(+1.53%) |
Aug 23, 2011 | 14.37 | 14.97 | 14.19 | 14.97 | 8,093,381 | +0.71(+4.94%) |
Aug 22, 2011 | 14.51 | 14.61 | 14.03 | 14.27 | 8,257,476 | +0.07(+0.50%) |
Aug 19, 2011 | 14.33 | 14.85 | 14.11 | 14.20 | 12,343,270 | -0.36(-2.47%) |
Aug 18, 2011 | 15.12 | 15.18 | 14.43 | 14.56 | 10,864,467 | -0.99(-6.39%) |
Aug 17, 2011 | 15.77 | 16.08 | 15.27 | 15.55 | 8,111,530 | -0.18(-1.11%) |
Aug 16, 2011 | 15.57 | 15.93 | 15.50 | 15.72 | 9,296,171 | -0.09(-0.57%) |
Aug 15, 2011 | 15.41 | 15.88 | 15.33 | 15.81 | 7,553,626 | +0.51(+3.35%) |
Aug 12, 2011 | 15.30 | 15.47 | 15.07 | 15.30 | 12,907,761 | +0.06(+0.41%) |
Aug 11, 2011 | 14.98 | 15.43 | 14.82 | 15.24 | 18,334,550 | +0.33(+2.20%) |
Aug 10, 2011 | 15.12 | 15.31 | 14.49 | 14.91 | 26,090,398 | -0.59(-3.78%) |
Aug 09, 2011 | 15.14 | 15.51 | 14.32 | 15.50 | 21,460,570 | +0.66(+4.45%) |
Aug 08, 2011 | 16.14 | 16.24 | 14.83 | 14.84 | 19,671,376 | -1.45(-8.88%) |
Aug 05, 2011 | 16.41 | 16.57 | 15.57 | 16.28 | 21,888,654 | +0.09(+0.54%) |
Aug 04, 2011 | 16.40 | 16.41 | 15.97 | 16.19 | 19,603,320 | -0.46(-2.74%) |
Aug 03, 2011 | 16.81 | 16.86 | 16.07 | 16.65 | 14,449,073 | -0.11(-0.64%) |
Aug 02, 2011 | 17.39 | 17.51 | 16.75 | 16.76 | 8,486,913 | -0.75(-4.27%) |
Aug 01, 2011 | 17.98 | 18.13 | 17.37 | 17.51 | 8,457,603 | -0.27(-1.54%) |
Jul 29, 2011 | 17.93 | 18.00 | 17.55 | 17.78 | 8,617,160 | -0.15(-0.85%) |
Jul 28, 2011 | 18.22 | 18.41 | 17.86 | 17.93 | 9,563,363 | -0.28(-1.54%) |
Jul 27, 2011 | 18.74 | 18.77 | 18.09 | 18.21 | 15,449,250 | -0.48(-2.59%) |
Jul 26, 2011 | 19.16 | 19.28 | 18.38 | 18.70 | 26,558,970 | -2.24(-10.68%) |
Jul 25, 2011 | 20.68 | 21.07 | 20.61 | 20.93 | 5,752,602 | +0.07(+0.36%) |
Jul 22, 2011 | 20.82 | 20.90 | 20.50 | 20.86 | 5,128,561 | +0.03(+0.13%) |
Jul 21, 2011 | 20.76 | 20.99 | 20.62 | 20.83 | 6,430,076 | +0.15(+0.73%) |
Jul 20, 2011 | 20.63 | 20.96 | 20.63 | 20.68 | 6,807,309 | +0.05(+0.26%) |
Jul 19, 2011 | 20.27 | 20.71 | 20.17 | 20.63 | 5,740,193 | +0.53(+2.62%) |
Jul 18, 2011 | 20.35 | 20.37 | 19.94 | 20.10 | 6,217,093 | -0.37(-1.81%) |
Jul 15, 2011 | 20.48 | 20.58 | 20.29 | 20.47 | 6,104,807 | +0.07(+0.37%) |
Jul 14, 2011 | 20.92 | 21.10 | 20.33 | 20.39 | 10,377,768 | -0.48(-2.31%) |
Jul 13, 2011 | 21.21 | 21.30 | 20.78 | 20.88 | 6,607,056 | -0.12(-0.55%) |
Jul 12, 2011 | 20.98 | 21.26 | 20.97 | 20.99 | 6,339,062 | +0.04(+0.18%) |
Jul 11, 2011 | 21.49 | 21.53 | 20.76 | 20.95 | 9,938,342 | -0.75(-3.44%) |
Jul 08, 2011 | 21.84 | 21.91 | 21.56 | 21.70 | 7,072,385 | -0.47(-2.14%) |
Jul 07, 2011 | 21.78 | 22.30 | 21.67 | 22.18 | 8,353,048 | +0.72(+3.37%) |
Jul 06, 2011 | 21.59 | 21.65 | 21.34 | 21.45 | 6,136,794 | -0.13(-0.62%) |
Jul 05, 2011 | 21.60 | 21.68 | 21.29 | 21.59 | 5,708,449 | -0.03(-0.15%) |