Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.47 | 15.52 | 15.22 | 15.28 | 13,415,718 | -0.44(-2.79%) |
Sep 29, 2011 | 15.69 | 15.87 | 15.23 | 15.72 | 14,241,262 | +0.26(+1.71%) |
Sep 28, 2011 | 16.05 | 16.23 | 15.42 | 15.45 | 13,369,010 | -0.59(-3.68%) |
Sep 27, 2011 | 16.35 | 16.53 | 15.96 | 16.04 | 14,756,439 | +0.08(+0.52%) |
Sep 26, 2011 | 16.14 | 16.23 | 15.54 | 15.96 | 11,232,847 | +0.06(+0.38%) |
Sep 23, 2011 | 14.97 | 16.11 | 14.97 | 15.90 | 18,126,844 | +0.58(+3.75%) |
Sep 22, 2011 | 15.59 | 15.89 | 15.17 | 15.32 | 22,831,884 | -0.79(-4.89%) |
Sep 21, 2011 | 16.95 | 17.18 | 16.06 | 16.11 | 13,009,688 | -0.87(-5.13%) |
Sep 20, 2011 | 17.45 | 17.49 | 16.97 | 16.98 | 12,558,581 | -0.47(-2.69%) |
Sep 19, 2011 | 16.77 | 17.54 | 16.69 | 17.45 | 18,602,334 | +0.33(+1.95%) |
Sep 16, 2011 | 17.17 | 17.24 | 16.91 | 17.12 | 10,486,583 | -0.07(-0.40%) |
Sep 15, 2011 | 17.10 | 17.25 | 16.77 | 17.18 | 10,619,493 | +0.39(+2.34%) |
Sep 14, 2011 | 16.82 | 17.03 | 16.37 | 16.79 | 15,353,696 | +0.14(+0.82%) |
Sep 13, 2011 | 16.56 | 16.90 | 16.28 | 16.65 | 14,781,114 | +0.10(+0.59%) |
Sep 12, 2011 | 16.01 | 16.62 | 15.90 | 16.56 | 12,318,539 | +0.08(+0.51%) |
Sep 09, 2011 | 16.93 | 17.00 | 16.25 | 16.47 | 15,746,685 | -0.55(-3.20%) |
Sep 08, 2011 | 17.25 | 17.51 | 16.84 | 17.02 | 15,564,298 | -0.29(-1.66%) |
Sep 07, 2011 | 16.52 | 17.44 | 16.52 | 17.31 | 17,699,176 | +1.07(+6.62%) |
Sep 06, 2011 | 16.17 | 16.34 | 15.81 | 16.23 | 18,866,742 | -0.48(-2.85%) |
Sep 02, 2011 | 16.96 | 17.07 | 16.45 | 16.71 | 18,608,292 | -0.73(-4.17%) |
Sep 01, 2011 | 18.24 | 18.36 | 17.34 | 17.43 | 22,355,832 | -0.76(-4.16%) |
Aug 31, 2011 | 18.07 | 18.54 | 18.04 | 18.19 | 16,287,042 | +0.34(+1.91%) |
Aug 30, 2011 | 17.76 | 17.97 | 17.45 | 17.85 | 10,756,510 | -0.16(-0.88%) |
Aug 29, 2011 | 17.64 | 18.14 | 17.62 | 18.01 | 14,064,335 | +0.70(+4.02%) |
Aug 26, 2011 | 16.81 | 17.47 | 16.50 | 17.31 | 13,576,936 | +0.43(+2.56%) |
Aug 25, 2011 | 17.03 | 17.21 | 16.73 | 16.88 | 14,434,550 | -0.05(-0.31%) |
Aug 24, 2011 | 16.57 | 16.95 | 16.33 | 16.93 | 19,012,112 | +0.23(+1.41%) |
Aug 23, 2011 | 16.49 | 16.70 | 16.06 | 16.70 | 26,428,766 | +0.26(+1.61%) |
Aug 22, 2011 | 17.06 | 17.20 | 16.03 | 16.43 | 35,617,332 | -0.34(-2.03%) |
Aug 19, 2011 | 17.60 | 17.74 | 16.43 | 16.78 | 45,484,764 | -1.09(-6.10%) |
Aug 18, 2011 | 18.16 | 18.23 | 17.62 | 17.87 | 20,952,574 | -1.01(-5.37%) |
Aug 17, 2011 | 19.68 | 19.75 | 18.85 | 18.88 | 15,933,374 | -0.67(-3.45%) |
Aug 16, 2011 | 19.85 | 20.20 | 19.45 | 19.55 | 13,401,692 | -0.45(-2.23%) |
Aug 15, 2011 | 19.71 | 20.09 | 19.52 | 20.00 | 17,127,470 | +0.51(+2.60%) |
Aug 12, 2011 | 19.91 | 20.06 | 19.30 | 19.49 | 24,915,558 | -0.05(-0.23%) |
Aug 11, 2011 | 18.25 | 19.81 | 18.25 | 19.54 | 33,261,934 | +1.43(+7.90%) |
Aug 10, 2011 | 18.67 | 18.93 | 18.04 | 18.11 | 27,268,830 | -1.23(-6.34%) |
Aug 09, 2011 | 18.63 | 19.35 | 18.17 | 19.33 | 35,038,112 | +0.73(+3.95%) |
Aug 08, 2011 | 18.63 | 19.19 | 18.01 | 18.60 | 42,997,244 | -1.32(-6.61%) |
Aug 05, 2011 | 19.74 | 20.03 | 18.54 | 19.92 | 46,136,336 | +0.24(+1.23%) |
Aug 04, 2011 | 20.56 | 20.59 | 19.46 | 19.67 | 51,162,464 | -0.89(-4.34%) |
Aug 03, 2011 | 20.46 | 20.57 | 19.78 | 20.57 | 20,858,344 | +0.09(+0.44%) |
Aug 02, 2011 | 21.01 | 21.26 | 20.45 | 20.48 | 24,028,092 | -0.77(-3.63%) |
Aug 01, 2011 | 20.95 | 21.86 | 20.97 | 21.25 | 16,941,314 | +0.30(+1.41%) |
Jul 29, 2011 | 20.91 | 21.27 | 20.67 | 20.95 | 16,096,574 | -0.32(-1.49%) |
Jul 28, 2011 | 21.36 | 21.88 | 21.21 | 21.27 | 14,568,590 | -0.03(-0.14%) |
Jul 27, 2011 | 21.88 | 21.95 | 21.22 | 21.30 | 19,223,552 | -0.72(-3.27%) |
Jul 26, 2011 | 22.46 | 22.48 | 21.92 | 22.02 | 12,242,526 | -0.31(-1.39%) |
Jul 25, 2011 | 22.35 | 22.59 | 22.25 | 22.33 | 11,478,512 | -0.45(-1.99%) |
Jul 22, 2011 | 22.73 | 22.88 | 22.71 | 22.79 | 10,330,093 | +0.11(+0.47%) |
Jul 21, 2011 | 22.25 | 22.73 | 22.07 | 22.68 | 16,157,811 | +0.55(+2.46%) |
Jul 20, 2011 | 22.29 | 22.32 | 21.99 | 22.14 | 9,184,026 | -0.07(-0.31%) |
Jul 19, 2011 | 22.10 | 22.32 | 21.77 | 22.20 | 13,508,430 | +0.17(+0.79%) |
Jul 18, 2011 | 22.39 | 22.45 | 21.67 | 22.03 | 18,295,388 | -0.50(-2.22%) |
Jul 15, 2011 | 23.01 | 23.18 | 22.34 | 22.53 | 13,740,935 | -0.26(-1.13%) |
Jul 14, 2011 | 23.35 | 23.44 | 22.73 | 22.79 | 14,266,678 | -0.49(-2.11%) |
Jul 13, 2011 | 23.37 | 23.69 | 23.17 | 23.28 | 10,690,756 | +0.05(+0.23%) |
Jul 12, 2011 | 22.89 | 23.42 | 22.73 | 23.23 | 13,918,535 | -0.05(-0.23%) |
Jul 11, 2011 | 23.45 | 23.62 | 23.13 | 23.28 | 11,065,220 | -0.63(-2.63%) |
Jul 08, 2011 | 23.66 | 24.00 | 23.59 | 23.91 | 13,042,186 | -0.17(-0.69%) |
Jul 07, 2011 | 24.07 | 24.29 | 23.96 | 24.07 | 17,620,950 | +0.46(+1.96%) |
Jul 06, 2011 | 23.75 | 23.98 | 23.54 | 23.61 | 18,757,848 | +0.25(+1.07%) |
Jul 05, 2011 | 23.37 | 23.74 | 23.15 | 23.36 | 11,673,185 | +0.21(+0.92%) |