Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.72 | 14.88 | 14.36 | 14.46 | 9,071,185 | -0.59(-3.91%) |
Sep 29, 2011 | 15.03 | 15.21 | 14.51 | 15.04 | 10,313,146 | +0.41(+2.78%) |
Sep 28, 2011 | 15.57 | 15.59 | 14.61 | 14.64 | 10,121,753 | -0.89(-5.72%) |
Sep 27, 2011 | 15.45 | 15.99 | 15.33 | 15.52 | 10,299,289 | +0.54(+3.61%) |
Sep 26, 2011 | 14.82 | 15.04 | 14.51 | 14.98 | 11,850,713 | +0.33(+2.24%) |
Sep 23, 2011 | 14.34 | 14.90 | 14.26 | 14.65 | 9,388,203 | +0.18(+1.25%) |
Sep 22, 2011 | 14.38 | 14.61 | 14.22 | 14.47 | 13,655,025 | -0.44(-2.98%) |
Sep 21, 2011 | 16.23 | 16.24 | 14.89 | 14.92 | 18,044,844 | -1.30(-7.99%) |
Sep 20, 2011 | 16.35 | 16.88 | 16.21 | 16.21 | 9,315,487 | +0.04(+0.26%) |
Sep 19, 2011 | 16.38 | 16.38 | 15.69 | 16.17 | 12,876,082 | -0.65(-3.85%) |
Sep 16, 2011 | 17.20 | 17.31 | 16.53 | 16.82 | 10,814,437 | -0.31(-1.84%) |
Sep 15, 2011 | 17.17 | 17.22 | 16.69 | 17.13 | 10,522,028 | +0.21(+1.26%) |
Sep 14, 2011 | 16.25 | 17.23 | 16.02 | 16.92 | 14,871,118 | +0.83(+5.18%) |
Sep 13, 2011 | 15.51 | 16.19 | 15.45 | 16.09 | 11,878,034 | +0.63(+4.10%) |
Sep 12, 2011 | 15.12 | 15.52 | 14.84 | 15.45 | 11,436,339 | +0.02(+0.15%) |
Sep 09, 2011 | 15.57 | 15.97 | 15.28 | 15.43 | 9,677,642 | -0.36(-2.29%) |
Sep 08, 2011 | 16.38 | 16.43 | 15.68 | 15.79 | 13,400,627 | -0.72(-4.34%) |
Sep 07, 2011 | 15.93 | 16.61 | 15.92 | 16.51 | 13,732,475 | +0.82(+5.22%) |
Sep 06, 2011 | 15.17 | 15.75 | 14.87 | 15.69 | 16,349,736 | -0.22(-1.40%) |
Sep 02, 2011 | 16.14 | 16.23 | 15.72 | 15.91 | 12,257,242 | -0.67(-4.02%) |
Sep 01, 2011 | 17.02 | 17.28 | 16.50 | 16.58 | 10,501,312 | -0.48(-2.79%) |
Aug 31, 2011 | 17.00 | 17.61 | 16.86 | 17.06 | 11,672,702 | +0.12(+0.68%) |
Aug 30, 2011 | 16.88 | 17.15 | 16.60 | 16.94 | 8,425,466 | -0.05(-0.27%) |
Aug 29, 2011 | 16.39 | 17.05 | 16.32 | 16.99 | 16,707,813 | +0.86(+5.31%) |
Aug 26, 2011 | 15.10 | 16.17 | 14.85 | 16.13 | 15,889,037 | +0.85(+5.57%) |
Aug 25, 2011 | 15.46 | 15.67 | 15.06 | 15.28 | 14,668,856 | -0.02(-0.15%) |
Aug 24, 2011 | 14.74 | 15.33 | 14.60 | 15.30 | 12,267,582 | +0.56(+3.83%) |
Aug 23, 2011 | 14.22 | 14.91 | 13.98 | 14.74 | 18,444,012 | +0.63(+4.46%) |
Aug 22, 2011 | 14.80 | 14.90 | 14.07 | 14.11 | 14,708,295 | -0.27(-1.87%) |
Aug 19, 2011 | 14.68 | 15.15 | 14.35 | 14.38 | 13,107,492 | -0.53(-3.57%) |
Aug 18, 2011 | 16.00 | 16.01 | 14.80 | 14.91 | 15,904,505 | -1.65(-9.97%) |
Aug 17, 2011 | 17.06 | 17.23 | 16.27 | 16.56 | 10,172,159 | -0.38(-2.27%) |
Aug 16, 2011 | 17.10 | 17.64 | 16.67 | 16.94 | 16,664,947 | -0.40(-2.32%) |
Aug 15, 2011 | 16.99 | 17.38 | 16.85 | 17.35 | 14,037,000 | +0.60(+3.56%) |
Aug 12, 2011 | 16.17 | 17.09 | 15.92 | 16.75 | 20,386,906 | +0.79(+4.93%) |
Aug 11, 2011 | 14.86 | 16.18 | 14.74 | 15.96 | 17,445,340 | +1.23(+8.35%) |
Aug 10, 2011 | 15.41 | 15.61 | 14.70 | 14.73 | 21,966,414 | -1.09(-6.90%) |
Aug 09, 2011 | 16.40 | 15.84 | 14.85 | 15.82 | 17,663,186 | +0.76(+5.07%) |
Aug 08, 2011 | 16.40 | 16.62 | 14.97 | 15.06 | 20,484,454 | -1.86(-11.01%) |
Aug 05, 2011 | 17.39 | 17.57 | 16.36 | 16.93 | 19,458,586 | -0.15(-0.87%) |
Aug 04, 2011 | 17.96 | 17.96 | 17.05 | 17.07 | 13,325,535 | -1.06(-5.84%) |
Aug 03, 2011 | 18.08 | 18.19 | 17.53 | 18.13 | 10,186,010 | +0.12(+0.67%) |
Aug 02, 2011 | 18.67 | 19.03 | 18.00 | 18.01 | 12,278,227 | -0.86(-4.54%) |
Aug 01, 2011 | 19.72 | 19.79 | 18.73 | 18.87 | 12,248,195 | -0.63(-3.25%) |
Jul 29, 2011 | 19.22 | 19.84 | 19.10 | 19.50 | 8,294,341 | -0.01(-0.05%) |
Jul 28, 2011 | 19.60 | 19.79 | 19.37 | 19.51 | 16,196,950 | -0.13(-0.66%) |
Jul 27, 2011 | 20.56 | 20.56 | 19.56 | 19.64 | 14,146,101 | -1.10(-5.31%) |
Jul 26, 2011 | 21.20 | 21.31 | 20.64 | 20.74 | 11,086,842 | -0.72(-3.36%) |
Jul 25, 2011 | 21.37 | 21.61 | 21.32 | 21.46 | 3,984,370 | -0.23(-1.05%) |
Jul 22, 2011 | 21.70 | 21.76 | 21.65 | 21.69 | 4,475,435 | -0.01(-0.06%) |
Jul 21, 2011 | 21.81 | 21.88 | 21.51 | 21.70 | 9,181,991 | +0.00(+0.00%) |
Jul 20, 2011 | 21.72 | 21.76 | 21.39 | 21.70 | 8,269,327 | -0.01(-0.04%) |
Jul 19, 2011 | 21.17 | 21.78 | 21.14 | 21.71 | 7,711,940 | +0.68(+3.26%) |
Jul 18, 2011 | 21.61 | 21.63 | 20.73 | 21.03 | 14,302,352 | -0.75(-3.44%) |
Jul 15, 2011 | 22.02 | 22.02 | 21.54 | 21.78 | 8,172,192 | -0.12(-0.53%) |
Jul 14, 2011 | 22.33 | 22.33 | 21.76 | 21.89 | 8,081,814 | -0.37(-1.68%) |
Jul 13, 2011 | 22.32 | 22.52 | 21.83 | 22.27 | 11,260,608 | +0.03(+0.15%) |
Jul 12, 2011 | 22.48 | 22.50 | 22.02 | 22.24 | 9,071,972 | -0.47(-2.08%) |
Jul 11, 2011 | 22.87 | 23.08 | 22.63 | 22.71 | 6,447,643 | -0.53(-2.27%) |
Jul 08, 2011 | 23.61 | 23.94 | 22.56 | 23.24 | 17,166,330 | -0.99(-4.10%) |
Jul 07, 2011 | 24.25 | 24.34 | 23.85 | 24.23 | 5,234,375 | +0.26(+1.08%) |
Jul 06, 2011 | 23.83 | 24.00 | 23.71 | 23.97 | 5,444,894 | +0.07(+0.31%) |
Jul 05, 2011 | 24.02 | 24.05 | 23.73 | 23.90 | 4,033,760 | -0.16(-0.65%) |