Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.68 | 15.84 | 15.42 | 15.43 | 18,386,932 | -0.54(-3.40%) |
Sep 29, 2011 | 16.11 | 16.20 | 15.61 | 15.97 | 17,124,532 | +0.11(+0.70%) |
Sep 28, 2011 | 16.14 | 16.35 | 15.81 | 15.86 | 16,703,027 | -0.29(-1.78%) |
Sep 27, 2011 | 16.14 | 16.49 | 16.06 | 16.15 | 18,454,024 | +0.34(+2.12%) |
Sep 26, 2011 | 15.83 | 15.84 | 15.40 | 15.81 | 21,730,408 | +0.06(+0.41%) |
Sep 23, 2011 | 15.04 | 15.85 | 15.04 | 15.75 | 25,062,898 | +0.67(+4.44%) |
Sep 22, 2011 | 14.86 | 15.38 | 14.78 | 15.08 | 25,751,008 | -0.22(-1.46%) |
Sep 21, 2011 | 15.91 | 15.99 | 15.29 | 15.30 | 18,141,514 | -0.59(-3.72%) |
Sep 20, 2011 | 16.05 | 16.31 | 15.88 | 15.89 | 19,353,334 | -0.07(-0.45%) |
Sep 19, 2011 | 15.96 | 16.16 | 15.68 | 15.96 | 13,322,773 | -0.30(-1.82%) |
Sep 16, 2011 | 16.10 | 16.31 | 16.05 | 16.26 | 24,480,962 | +0.31(+1.95%) |
Sep 15, 2011 | 15.79 | 15.99 | 15.63 | 15.95 | 11,758,744 | +0.33(+2.09%) |
Sep 14, 2011 | 15.35 | 15.84 | 15.30 | 15.62 | 21,295,004 | +0.34(+2.25%) |
Sep 13, 2011 | 15.37 | 15.37 | 15.05 | 15.28 | 19,518,204 | +0.02(+0.10%) |
Sep 12, 2011 | 14.93 | 15.27 | 14.91 | 15.26 | 15,360,715 | +0.14(+0.90%) |
Sep 09, 2011 | 15.43 | 15.44 | 15.03 | 15.13 | 16,651,757 | -0.49(-3.17%) |
Sep 08, 2011 | 15.63 | 15.80 | 15.51 | 15.62 | 19,892,992 | -0.06(-0.41%) |
Sep 07, 2011 | 15.57 | 15.76 | 15.51 | 15.68 | 19,652,236 | +0.36(+2.34%) |
Sep 06, 2011 | 14.64 | 15.37 | 14.58 | 15.33 | 17,516,884 | +0.22(+1.43%) |
Sep 02, 2011 | 15.57 | 15.57 | 15.05 | 15.11 | 22,804,084 | -0.69(-4.39%) |
Sep 01, 2011 | 15.91 | 16.15 | 15.76 | 15.80 | 22,150,378 | -0.10(-0.60%) |
Aug 31, 2011 | 16.03 | 16.17 | 15.77 | 15.90 | 22,565,430 | -0.08(-0.50%) |
Aug 30, 2011 | 16.23 | 16.31 | 15.90 | 15.98 | 23,711,296 | -0.37(-2.25%) |
Aug 29, 2011 | 16.39 | 16.40 | 16.19 | 16.35 | 19,354,904 | +0.20(+1.23%) |
Aug 26, 2011 | 16.08 | 16.25 | 15.87 | 16.15 | 23,874,000 | +0.10(+0.65%) |
Aug 25, 2011 | 16.31 | 16.43 | 15.93 | 16.04 | 16,601,377 | -0.18(-1.13%) |
Aug 24, 2011 | 16.04 | 16.26 | 15.84 | 16.23 | 20,592,302 | +0.18(+1.09%) |
Aug 23, 2011 | 15.63 | 16.05 | 15.55 | 16.05 | 16,760,665 | +0.47(+3.02%) |
Aug 22, 2011 | 15.89 | 15.91 | 15.53 | 15.58 | 16,958,134 | +0.18(+1.14%) |
Aug 19, 2011 | 15.40 | 15.92 | 15.37 | 15.40 | 21,762,582 | -0.22(-1.38%) |
Aug 18, 2011 | 15.53 | 15.74 | 15.37 | 15.62 | 34,591,016 | -0.41(-2.59%) |
Aug 17, 2011 | 16.09 | 16.13 | 15.82 | 16.04 | 25,446,358 | +0.01(+0.05%) |
Aug 16, 2011 | 15.53 | 16.10 | 15.50 | 16.03 | 30,003,038 | +0.33(+2.08%) |
Aug 15, 2011 | 15.34 | 15.76 | 15.24 | 15.70 | 42,809,624 | +0.14(+0.87%) |
Aug 12, 2011 | 15.40 | 15.56 | 15.13 | 15.56 | 28,656,102 | +0.34(+2.20%) |
Aug 11, 2011 | 14.47 | 15.43 | 14.44 | 15.23 | 28,091,328 | +0.78(+5.41%) |
Aug 10, 2011 | 14.98 | 14.98 | 14.42 | 14.45 | 34,311,208 | -0.85(-5.53%) |
Aug 09, 2011 | 15.76 | 15.32 | 14.48 | 15.29 | 26,661,736 | +0.40(+2.68%) |
Aug 08, 2011 | 15.76 | 16.02 | 14.89 | 14.89 | 34,608,292 | -1.18(-7.34%) |
Aug 05, 2011 | 16.30 | 16.38 | 15.84 | 16.08 | 32,851,362 | -0.06(-0.35%) |
Aug 04, 2011 | 16.06 | 16.35 | 15.92 | 16.13 | 34,521,936 | -0.16(-0.98%) |
Aug 03, 2011 | 16.46 | 16.46 | 16.08 | 16.29 | 30,414,744 | -0.03(-0.20%) |
Aug 02, 2011 | 16.70 | 16.82 | 16.31 | 16.32 | 23,308,964 | -0.50(-2.99%) |
Aug 01, 2011 | 17.24 | 17.30 | 16.74 | 16.82 | 25,952,314 | -0.39(-2.27%) |
Jul 29, 2011 | 17.03 | 17.38 | 17.00 | 17.22 | 25,901,838 | -0.17(-0.96%) |
Jul 28, 2011 | 17.94 | 18.13 | 17.33 | 17.38 | 22,875,530 | -0.53(-2.98%) |
Jul 27, 2011 | 18.09 | 18.20 | 17.89 | 17.92 | 16,519,164 | -0.30(-1.66%) |
Jul 26, 2011 | 18.01 | 18.28 | 17.93 | 18.22 | 17,361,668 | +0.18(+1.02%) |
Jul 25, 2011 | 17.85 | 18.07 | 17.85 | 18.04 | 14,712,658 | -0.01(-0.04%) |
Jul 22, 2011 | 18.01 | 18.12 | 18.01 | 18.05 | 17,614,298 | -0.26(-1.40%) |
Jul 21, 2011 | 18.28 | 18.55 | 18.21 | 18.30 | 14,217,930 | +0.14(+0.75%) |
Jul 20, 2011 | 18.32 | 18.35 | 18.09 | 18.17 | 10,383,058 | -0.15(-0.83%) |
Jul 19, 2011 | 18.09 | 18.36 | 18.05 | 18.32 | 15,364,611 | +0.37(+2.04%) |
Jul 18, 2011 | 18.01 | 18.15 | 17.85 | 17.95 | 12,157,719 | -0.18(-0.97%) |
Jul 15, 2011 | 18.36 | 18.36 | 17.95 | 18.13 | 17,669,788 | -0.20(-1.08%) |
Jul 14, 2011 | 18.47 | 18.67 | 18.29 | 18.32 | 14,519,598 | -0.13(-0.73%) |
Jul 13, 2011 | 18.47 | 18.67 | 18.43 | 18.46 | 11,549,208 | +0.08(+0.43%) |
Jul 12, 2011 | 18.32 | 18.57 | 18.26 | 18.38 | 16,899,966 | +0.00(+0.00%) |
Jul 11, 2011 | 18.51 | 18.59 | 18.24 | 18.38 | 16,375,301 | -0.34(-1.82%) |
Jul 08, 2011 | 18.74 | 18.89 | 18.61 | 18.72 | 13,263,894 | -0.30(-1.58%) |
Jul 07, 2011 | 18.63 | 19.20 | 18.62 | 19.02 | 21,321,746 | +0.58(+3.14%) |
Jul 06, 2011 | 18.60 | 18.69 | 18.39 | 18.44 | 18,533,978 | -0.17(-0.94%) |
Jul 05, 2011 | 18.88 | 18.88 | 18.59 | 18.62 | 10,501,318 | -0.27(-1.43%) |