Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.53 | 15.68 | 15.27 | 15.28 | 18,564,406 | -0.54(-3.40%) |
Sep 29, 2011 | 15.95 | 16.05 | 15.47 | 15.82 | 17,289,820 | +0.11(+0.70%) |
Sep 28, 2011 | 15.98 | 16.20 | 15.66 | 15.71 | 16,864,248 | -0.28(-1.78%) |
Sep 27, 2011 | 15.98 | 16.33 | 15.91 | 15.99 | 18,632,146 | +0.33(+2.12%) |
Sep 26, 2011 | 15.68 | 15.69 | 15.25 | 15.66 | 21,940,154 | +0.06(+0.41%) |
Sep 23, 2011 | 14.89 | 15.70 | 14.89 | 15.60 | 25,304,810 | +0.66(+4.44%) |
Sep 22, 2011 | 14.72 | 15.23 | 14.64 | 14.93 | 25,999,560 | -0.22(-1.46%) |
Sep 21, 2011 | 15.76 | 15.83 | 15.14 | 15.15 | 18,316,618 | -0.58(-3.71%) |
Sep 20, 2011 | 15.90 | 16.16 | 15.72 | 15.74 | 19,540,136 | -0.07(-0.45%) |
Sep 19, 2011 | 15.81 | 16.01 | 15.53 | 15.81 | 13,451,367 | -0.29(-1.82%) |
Sep 16, 2011 | 15.95 | 16.16 | 15.90 | 16.10 | 24,717,256 | +0.31(+1.95%) |
Sep 15, 2011 | 15.64 | 15.83 | 15.48 | 15.79 | 11,872,241 | +0.32(+2.09%) |
Sep 14, 2011 | 15.20 | 15.69 | 15.15 | 15.47 | 21,500,546 | +0.34(+2.25%) |
Sep 13, 2011 | 15.22 | 15.23 | 14.91 | 15.13 | 19,706,596 | +0.02(+0.10%) |
Sep 12, 2011 | 14.79 | 15.12 | 14.77 | 15.12 | 15,508,980 | +0.13(+0.90%) |
Sep 09, 2011 | 15.28 | 15.29 | 14.89 | 14.98 | 16,812,484 | -0.49(-3.17%) |
Sep 08, 2011 | 15.48 | 15.65 | 15.36 | 15.47 | 20,085,002 | -0.06(-0.41%) |
Sep 07, 2011 | 15.42 | 15.61 | 15.36 | 15.53 | 19,841,924 | +0.36(+2.34%) |
Sep 06, 2011 | 14.50 | 15.22 | 14.44 | 15.18 | 17,685,960 | +0.21(+1.43%) |
Sep 02, 2011 | 15.42 | 15.42 | 14.90 | 14.97 | 23,024,192 | -0.69(-4.39%) |
Sep 01, 2011 | 15.76 | 16.00 | 15.61 | 15.65 | 22,364,178 | -0.09(-0.60%) |
Aug 31, 2011 | 15.87 | 16.02 | 15.62 | 15.75 | 22,783,236 | -0.08(-0.50%) |
Aug 30, 2011 | 16.07 | 16.16 | 15.75 | 15.83 | 23,940,160 | -0.36(-2.24%) |
Aug 29, 2011 | 16.24 | 16.25 | 16.04 | 16.19 | 19,541,722 | +0.20(+1.23%) |
Aug 26, 2011 | 15.92 | 16.10 | 15.72 | 15.99 | 24,104,434 | +0.10(+0.65%) |
Aug 25, 2011 | 16.15 | 16.28 | 15.78 | 15.89 | 16,761,616 | -0.18(-1.13%) |
Aug 24, 2011 | 15.88 | 16.10 | 15.69 | 16.07 | 20,791,062 | +0.17(+1.09%) |
Aug 23, 2011 | 15.48 | 15.90 | 15.40 | 15.90 | 16,922,442 | +0.47(+3.02%) |
Aug 22, 2011 | 15.74 | 15.76 | 15.38 | 15.43 | 17,121,816 | +0.17(+1.14%) |
Aug 19, 2011 | 15.25 | 15.77 | 15.22 | 15.26 | 21,972,638 | -0.21(-1.38%) |
Aug 18, 2011 | 15.38 | 15.59 | 15.22 | 15.47 | 34,924,892 | -0.41(-2.59%) |
Aug 17, 2011 | 15.94 | 15.98 | 15.67 | 15.88 | 25,691,970 | +0.01(+0.05%) |
Aug 16, 2011 | 15.38 | 15.95 | 15.35 | 15.87 | 30,292,632 | +0.32(+2.08%) |
Aug 15, 2011 | 15.19 | 15.61 | 15.09 | 15.55 | 43,222,832 | +0.13(+0.87%) |
Aug 12, 2011 | 15.25 | 15.42 | 14.99 | 15.42 | 28,932,696 | +0.33(+2.20%) |
Aug 11, 2011 | 14.33 | 15.28 | 14.30 | 15.08 | 28,362,470 | +0.77(+5.41%) |
Aug 10, 2011 | 14.84 | 14.84 | 14.28 | 14.31 | 34,642,384 | -0.84(-5.53%) |
Aug 09, 2011 | 15.61 | 15.17 | 14.34 | 15.15 | 26,919,080 | +0.39(+2.68%) |
Aug 08, 2011 | 15.61 | 15.87 | 14.74 | 14.75 | 34,942,336 | -1.17(-7.34%) |
Aug 05, 2011 | 16.14 | 16.22 | 15.69 | 15.92 | 33,168,448 | -0.06(-0.35%) |
Aug 04, 2011 | 15.91 | 16.20 | 15.76 | 15.98 | 34,855,148 | -0.16(-0.98%) |
Aug 03, 2011 | 16.30 | 16.30 | 15.93 | 16.13 | 30,708,312 | -0.03(-0.20%) |
Aug 02, 2011 | 16.54 | 16.66 | 16.16 | 16.17 | 23,533,946 | -0.50(-2.99%) |
Aug 01, 2011 | 17.07 | 17.13 | 16.58 | 16.66 | 26,202,810 | -0.39(-2.27%) |
Jul 29, 2011 | 16.87 | 17.22 | 16.83 | 17.05 | 26,151,846 | -0.17(-0.96%) |
Jul 28, 2011 | 17.77 | 17.96 | 17.16 | 17.22 | 23,096,328 | -0.53(-2.98%) |
Jul 27, 2011 | 17.91 | 18.02 | 17.71 | 17.75 | 16,678,610 | -0.30(-1.66%) |
Jul 26, 2011 | 17.84 | 18.11 | 17.75 | 18.05 | 17,529,246 | +0.18(+1.02%) |
Jul 25, 2011 | 17.68 | 17.90 | 17.68 | 17.87 | 14,854,668 | -0.01(-0.04%) |
Jul 22, 2011 | 17.84 | 17.94 | 17.84 | 17.87 | 17,784,314 | -0.25(-1.40%) |
Jul 21, 2011 | 18.10 | 18.37 | 18.04 | 18.13 | 14,355,164 | +0.13(+0.75%) |
Jul 20, 2011 | 18.14 | 18.17 | 17.92 | 17.99 | 10,483,277 | -0.15(-0.83%) |
Jul 19, 2011 | 17.92 | 18.18 | 17.87 | 18.14 | 15,512,913 | +0.36(+2.04%) |
Jul 18, 2011 | 17.84 | 17.98 | 17.68 | 17.78 | 12,275,067 | -0.17(-0.97%) |
Jul 15, 2011 | 18.19 | 18.19 | 17.78 | 17.95 | 17,840,340 | -0.20(-1.08%) |
Jul 14, 2011 | 18.29 | 18.49 | 18.12 | 18.15 | 14,659,743 | -0.13(-0.73%) |
Jul 13, 2011 | 18.30 | 18.49 | 18.26 | 18.28 | 11,660,683 | +0.08(+0.43%) |
Jul 12, 2011 | 18.15 | 18.39 | 18.09 | 18.20 | 17,063,086 | +0.00(+0.00%) |
Jul 11, 2011 | 18.34 | 18.41 | 18.06 | 18.20 | 16,533,358 | -0.34(-1.82%) |
Jul 08, 2011 | 18.56 | 18.71 | 18.43 | 18.54 | 13,391,919 | -0.30(-1.58%) |
Jul 07, 2011 | 18.45 | 19.01 | 18.44 | 18.84 | 21,527,546 | +0.57(+3.14%) |
Jul 06, 2011 | 18.42 | 18.51 | 18.22 | 18.27 | 18,712,870 | -0.17(-0.94%) |
Jul 05, 2011 | 18.70 | 18.70 | 18.41 | 18.44 | 10,602,679 | -0.27(-1.43%) |