Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.52 | 17.70 | 17.37 | 17.40 | 19,116,738 | -0.45(-2.54%) |
Sep 29, 2011 | 17.95 | 17.98 | 17.55 | 17.85 | 16,544,790 | +0.28(+1.59%) |
Sep 28, 2011 | 18.27 | 18.36 | 17.56 | 17.57 | 16,782,294 | -0.73(-3.98%) |
Sep 27, 2011 | 18.32 | 18.55 | 18.19 | 18.30 | 19,957,450 | +0.49(+2.73%) |
Sep 26, 2011 | 17.47 | 17.82 | 17.19 | 17.81 | 17,493,410 | +0.52(+2.98%) |
Sep 23, 2011 | 16.98 | 17.36 | 16.93 | 17.29 | 18,479,894 | +0.06(+0.36%) |
Sep 22, 2011 | 17.15 | 17.30 | 17.00 | 17.23 | 24,489,186 | -0.56(-3.17%) |
Sep 21, 2011 | 18.53 | 18.58 | 17.79 | 17.80 | 16,957,310 | -0.90(-4.82%) |
Sep 20, 2011 | 18.76 | 19.00 | 18.54 | 18.70 | 12,278,222 | +0.08(+0.41%) |
Sep 19, 2011 | 18.60 | 18.76 | 18.40 | 18.62 | 16,732,488 | -0.52(-2.72%) |
Sep 16, 2011 | 19.01 | 19.16 | 18.97 | 19.14 | 21,353,558 | +0.08(+0.43%) |
Sep 15, 2011 | 18.82 | 19.10 | 18.76 | 19.06 | 30,212,782 | +0.59(+3.21%) |
Sep 14, 2011 | 18.33 | 18.61 | 17.97 | 18.47 | 39,308,840 | +0.89(+5.05%) |
Sep 13, 2011 | 17.44 | 17.72 | 17.34 | 17.58 | 24,263,424 | +0.01(+0.06%) |
Sep 12, 2011 | 17.00 | 17.59 | 16.98 | 17.57 | 21,288,232 | +0.21(+1.19%) |
Sep 09, 2011 | 17.59 | 17.68 | 17.33 | 17.36 | 21,608,322 | -0.52(-2.91%) |
Sep 08, 2011 | 17.87 | 18.16 | 17.83 | 17.88 | 12,982,078 | -0.10(-0.56%) |
Sep 07, 2011 | 17.84 | 18.02 | 17.75 | 17.98 | 14,689,577 | +0.43(+2.47%) |
Sep 06, 2011 | 16.97 | 17.56 | 16.95 | 17.55 | 27,011,094 | -0.07(-0.38%) |
Sep 02, 2011 | 17.38 | 17.70 | 17.32 | 17.62 | 41,905,144 | -0.61(-3.33%) |
Sep 01, 2011 | 18.68 | 18.69 | 18.13 | 18.23 | 48,072,640 | -0.77(-4.06%) |
Aug 31, 2011 | 18.94 | 19.16 | 18.90 | 19.00 | 16,544,038 | +0.00(+0.00%) |
Aug 30, 2011 | 18.74 | 19.05 | 18.50 | 19.00 | 14,918,868 | +0.07(+0.36%) |
Aug 29, 2011 | 18.70 | 18.93 | 18.66 | 18.93 | 10,243,889 | +0.51(+2.78%) |
Aug 26, 2011 | 17.96 | 18.54 | 17.75 | 18.42 | 26,291,466 | +0.35(+1.92%) |
Aug 25, 2011 | 18.57 | 18.67 | 17.99 | 18.07 | 42,604,828 | -1.00(-5.26%) |
Aug 24, 2011 | 19.02 | 19.27 | 18.79 | 19.07 | 13,407,524 | -0.14(-0.70%) |
Aug 23, 2011 | 18.87 | 19.21 | 18.71 | 19.21 | 17,337,860 | +0.71(+3.86%) |
Aug 22, 2011 | 19.18 | 19.18 | 18.45 | 18.50 | 17,460,816 | -0.05(-0.29%) |
Aug 19, 2011 | 18.67 | 19.07 | 18.52 | 18.55 | 22,063,414 | -0.41(-2.19%) |
Aug 18, 2011 | 19.29 | 19.31 | 18.78 | 18.96 | 29,624,654 | -0.76(-3.86%) |
Aug 17, 2011 | 19.82 | 20.06 | 19.65 | 19.72 | 16,815,926 | -0.03(-0.17%) |
Aug 16, 2011 | 19.60 | 19.97 | 19.48 | 19.76 | 16,015,759 | -0.33(-1.63%) |
Aug 15, 2011 | 19.59 | 20.09 | 19.58 | 20.09 | 24,674,462 | +0.71(+3.68%) |
Aug 12, 2011 | 18.87 | 19.44 | 18.84 | 19.37 | 36,477,312 | +0.23(+1.18%) |
Aug 11, 2011 | 18.51 | 19.35 | 18.32 | 19.15 | 47,913,196 | +0.68(+3.68%) |
Aug 10, 2011 | 19.07 | 19.08 | 18.45 | 18.47 | 30,157,156 | -0.82(-4.25%) |
Aug 09, 2011 | 19.18 | 19.29 | 18.25 | 19.29 | 31,332,906 | +0.87(+4.71%) |
Aug 08, 2011 | 19.18 | 19.46 | 18.38 | 18.42 | 35,164,484 | -1.32(-6.69%) |
Aug 05, 2011 | 19.76 | 19.93 | 19.13 | 19.74 | 36,072,372 | +0.20(+1.01%) |
Aug 04, 2011 | 20.27 | 20.29 | 19.49 | 19.54 | 28,408,778 | -1.28(-6.16%) |
Aug 03, 2011 | 20.82 | 20.87 | 20.41 | 20.82 | 22,006,164 | -0.00(-0.02%) |
Aug 02, 2011 | 21.20 | 21.35 | 20.81 | 20.83 | 24,472,890 | -0.73(-3.37%) |
Aug 01, 2011 | 21.70 | 21.99 | 21.36 | 21.56 | 17,900,896 | -0.15(-0.68%) |
Jul 29, 2011 | 21.35 | 21.93 | 21.32 | 21.70 | 22,445,072 | +0.19(+0.87%) |
Jul 28, 2011 | 21.32 | 21.67 | 21.26 | 21.52 | 24,778,196 | +0.06(+0.29%) |
Jul 27, 2011 | 21.77 | 21.78 | 21.36 | 21.45 | 26,234,540 | -0.60(-2.73%) |
Jul 26, 2011 | 21.92 | 22.27 | 21.71 | 22.06 | 28,963,452 | -0.28(-1.26%) |
Jul 25, 2011 | 22.09 | 22.49 | 22.03 | 22.34 | 26,261,032 | +0.27(+1.23%) |
Jul 22, 2011 | 22.09 | 22.11 | 21.92 | 22.07 | 12,986,660 | +0.08(+0.35%) |
Jul 21, 2011 | 21.98 | 22.11 | 21.88 | 21.99 | 16,306,934 | +0.13(+0.61%) |
Jul 20, 2011 | 21.82 | 21.98 | 21.72 | 21.86 | 17,975,242 | +0.38(+1.78%) |
Jul 19, 2011 | 21.29 | 21.50 | 21.26 | 21.47 | 11,601,141 | +0.31(+1.47%) |
Jul 18, 2011 | 21.01 | 21.24 | 20.95 | 21.16 | 14,591,356 | -0.01(-0.04%) |
Jul 15, 2011 | 21.24 | 21.33 | 21.04 | 21.17 | 20,579,412 | -0.00(-0.02%) |
Jul 14, 2011 | 21.35 | 21.48 | 21.06 | 21.18 | 25,331,204 | +0.29(+1.37%) |
Jul 13, 2011 | 20.79 | 21.15 | 20.78 | 20.89 | 20,717,156 | +0.16(+0.76%) |
Jul 12, 2011 | 20.71 | 20.88 | 20.69 | 20.73 | 23,639,166 | -0.21(-0.98%) |
Jul 11, 2011 | 20.81 | 21.07 | 20.80 | 20.94 | 16,246,665 | -0.32(-1.51%) |
Jul 08, 2011 | 21.15 | 21.30 | 21.05 | 21.26 | 10,763,548 | -0.01(-0.07%) |
Jul 07, 2011 | 21.17 | 21.36 | 21.14 | 21.27 | 13,893,780 | +0.30(+1.43%) |
Jul 06, 2011 | 20.76 | 21.00 | 20.69 | 20.97 | 19,351,932 | -0.14(-0.68%) |
Jul 05, 2011 | 21.33 | 21.41 | 21.05 | 21.12 | 15,000,028 | -0.20(-0.92%) |