Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.61 | 15.76 | 15.35 | 15.36 | 18,474,820 | -0.54(-3.40%) |
Sep 29, 2011 | 16.03 | 16.13 | 15.54 | 15.90 | 17,206,386 | +0.11(+0.70%) |
Sep 28, 2011 | 16.06 | 16.28 | 15.74 | 15.78 | 16,782,866 | -0.29(-1.78%) |
Sep 27, 2011 | 16.06 | 16.41 | 15.98 | 16.07 | 18,542,234 | +0.33(+2.12%) |
Sep 26, 2011 | 15.75 | 15.77 | 15.32 | 15.74 | 21,834,278 | +0.06(+0.41%) |
Sep 23, 2011 | 14.97 | 15.78 | 14.97 | 15.67 | 25,182,698 | +0.67(+4.44%) |
Sep 22, 2011 | 14.79 | 15.30 | 14.71 | 15.01 | 25,874,096 | -0.22(-1.46%) |
Sep 21, 2011 | 15.83 | 15.91 | 15.21 | 15.23 | 18,228,228 | -0.59(-3.72%) |
Sep 20, 2011 | 15.97 | 16.24 | 15.80 | 15.82 | 19,445,842 | -0.07(-0.45%) |
Sep 19, 2011 | 15.89 | 16.09 | 15.61 | 15.89 | 13,386,455 | -0.29(-1.82%) |
Sep 16, 2011 | 16.02 | 16.24 | 15.97 | 16.18 | 24,597,978 | +0.31(+1.95%) |
Sep 15, 2011 | 15.71 | 15.91 | 15.55 | 15.87 | 11,814,950 | +0.33(+2.09%) |
Sep 14, 2011 | 15.28 | 15.77 | 15.22 | 15.55 | 21,396,792 | +0.34(+2.25%) |
Sep 13, 2011 | 15.29 | 15.30 | 14.98 | 15.20 | 19,611,500 | +0.02(+0.10%) |
Sep 12, 2011 | 14.86 | 15.20 | 14.84 | 15.19 | 15,434,139 | +0.13(+0.90%) |
Sep 09, 2011 | 15.36 | 15.36 | 14.96 | 15.05 | 16,731,352 | -0.49(-3.17%) |
Sep 08, 2011 | 15.55 | 15.73 | 15.43 | 15.55 | 19,988,080 | -0.06(-0.41%) |
Sep 07, 2011 | 15.50 | 15.69 | 15.43 | 15.61 | 19,746,174 | +0.36(+2.34%) |
Sep 06, 2011 | 14.57 | 15.29 | 14.51 | 15.25 | 17,600,612 | +0.21(+1.43%) |
Sep 02, 2011 | 15.50 | 15.50 | 14.97 | 15.04 | 22,913,086 | -0.69(-4.39%) |
Sep 01, 2011 | 15.83 | 16.08 | 15.69 | 15.73 | 22,256,256 | -0.10(-0.60%) |
Aug 31, 2011 | 15.95 | 16.09 | 15.70 | 15.82 | 22,673,292 | -0.08(-0.50%) |
Aug 30, 2011 | 16.15 | 16.24 | 15.82 | 15.90 | 23,824,634 | -0.37(-2.24%) |
Aug 29, 2011 | 16.32 | 16.32 | 16.12 | 16.27 | 19,447,420 | +0.20(+1.24%) |
Aug 26, 2011 | 16.00 | 16.17 | 15.79 | 16.07 | 23,988,116 | +0.10(+0.65%) |
Aug 25, 2011 | 16.23 | 16.36 | 15.86 | 15.97 | 16,680,731 | -0.18(-1.13%) |
Aug 24, 2011 | 15.96 | 16.18 | 15.77 | 16.15 | 20,690,732 | +0.17(+1.09%) |
Aug 23, 2011 | 15.55 | 15.97 | 15.47 | 15.97 | 16,840,780 | +0.47(+3.02%) |
Aug 22, 2011 | 15.82 | 15.83 | 15.46 | 15.51 | 17,039,192 | +0.17(+1.14%) |
Aug 19, 2011 | 15.32 | 15.85 | 15.29 | 15.33 | 21,866,606 | -0.21(-1.38%) |
Aug 18, 2011 | 15.46 | 15.67 | 15.29 | 15.55 | 34,756,356 | -0.41(-2.59%) |
Aug 17, 2011 | 16.01 | 16.05 | 15.74 | 15.96 | 25,567,990 | +0.01(+0.05%) |
Aug 16, 2011 | 15.46 | 16.02 | 15.43 | 15.95 | 30,146,450 | +0.33(+2.08%) |
Aug 15, 2011 | 15.27 | 15.68 | 15.16 | 15.63 | 43,014,252 | +0.14(+0.87%) |
Aug 12, 2011 | 15.32 | 15.49 | 15.06 | 15.49 | 28,793,076 | +0.33(+2.20%) |
Aug 11, 2011 | 14.40 | 15.36 | 14.37 | 15.16 | 28,225,602 | +0.78(+5.41%) |
Aug 10, 2011 | 14.91 | 14.91 | 14.35 | 14.38 | 34,475,212 | -0.84(-5.53%) |
Aug 09, 2011 | 15.68 | 15.24 | 14.41 | 15.22 | 26,789,178 | +0.40(+2.68%) |
Aug 08, 2011 | 15.68 | 15.94 | 14.82 | 14.82 | 34,773,720 | -1.18(-7.35%) |
Aug 05, 2011 | 16.22 | 16.30 | 15.77 | 16.00 | 33,008,390 | -0.06(-0.35%) |
Aug 04, 2011 | 15.98 | 16.28 | 15.84 | 16.05 | 34,686,948 | -0.16(-0.98%) |
Aug 03, 2011 | 16.38 | 16.38 | 16.01 | 16.21 | 30,560,124 | -0.03(-0.20%) |
Aug 02, 2011 | 16.62 | 16.74 | 16.24 | 16.24 | 23,420,380 | -0.50(-2.99%) |
Aug 01, 2011 | 17.16 | 17.21 | 16.66 | 16.74 | 26,076,364 | -0.39(-2.27%) |
Jul 29, 2011 | 16.95 | 17.30 | 16.92 | 17.13 | 26,025,648 | -0.17(-0.96%) |
Jul 28, 2011 | 17.86 | 18.05 | 17.25 | 17.30 | 22,984,874 | -0.53(-2.98%) |
Jul 27, 2011 | 18.00 | 18.11 | 17.80 | 17.83 | 16,598,125 | -0.30(-1.66%) |
Jul 26, 2011 | 17.93 | 18.20 | 17.84 | 18.13 | 17,444,656 | +0.18(+1.02%) |
Jul 25, 2011 | 17.77 | 17.98 | 17.76 | 17.95 | 14,782,984 | -0.01(-0.04%) |
Jul 22, 2011 | 17.93 | 18.03 | 17.93 | 17.96 | 17,698,494 | -0.25(-1.40%) |
Jul 21, 2011 | 18.19 | 18.46 | 18.13 | 18.21 | 14,285,891 | +0.13(+0.75%) |
Jul 20, 2011 | 18.23 | 18.26 | 18.01 | 18.08 | 10,432,689 | -0.15(-0.83%) |
Jul 19, 2011 | 18.01 | 18.27 | 17.96 | 18.23 | 15,438,053 | +0.37(+2.04%) |
Jul 18, 2011 | 17.93 | 18.06 | 17.77 | 17.86 | 12,215,832 | -0.17(-0.97%) |
Jul 15, 2011 | 18.28 | 18.28 | 17.87 | 18.04 | 17,754,248 | -0.20(-1.08%) |
Jul 14, 2011 | 18.38 | 18.58 | 18.20 | 18.24 | 14,589,001 | -0.13(-0.73%) |
Jul 13, 2011 | 18.39 | 18.58 | 18.35 | 18.37 | 11,604,413 | +0.08(+0.43%) |
Jul 12, 2011 | 18.24 | 18.48 | 18.17 | 18.29 | 16,980,746 | +0.00(+0.00%) |
Jul 11, 2011 | 18.43 | 18.50 | 18.15 | 18.29 | 16,453,574 | -0.34(-1.82%) |
Jul 08, 2011 | 18.65 | 18.80 | 18.52 | 18.63 | 13,327,295 | -0.30(-1.58%) |
Jul 07, 2011 | 18.54 | 19.10 | 18.53 | 18.93 | 21,423,662 | +0.58(+3.14%) |
Jul 06, 2011 | 18.51 | 18.60 | 18.31 | 18.35 | 18,622,568 | -0.17(-0.94%) |
Jul 05, 2011 | 18.79 | 18.79 | 18.50 | 18.53 | 10,551,514 | -0.27(-1.43%) |