Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.12 | 17.46 | 16.79 | 16.80 | 58,052,524 | -0.61(-3.48%) |
Sep 29, 2011 | 17.47 | 17.60 | 16.79 | 17.40 | 60,783,364 | +0.38(+2.21%) |
Sep 28, 2011 | 17.38 | 17.64 | 17.00 | 17.03 | 57,874,568 | -0.36(-2.04%) |
Sep 27, 2011 | 17.68 | 18.11 | 17.22 | 17.38 | 72,859,680 | +0.12(+0.69%) |
Sep 26, 2011 | 16.69 | 17.33 | 16.54 | 17.26 | 66,646,776 | +0.77(+4.64%) |
Sep 23, 2011 | 15.98 | 16.65 | 15.96 | 16.50 | 67,425,648 | +0.36(+2.24%) |
Sep 22, 2011 | 16.09 | 16.30 | 15.81 | 16.14 | 88,682,688 | -0.38(-2.28%) |
Sep 21, 2011 | 17.27 | 17.52 | 16.50 | 16.51 | 94,850,728 | -0.67(-3.89%) |
Sep 20, 2011 | 17.01 | 17.53 | 16.88 | 17.18 | 51,650,300 | +0.24(+1.40%) |
Sep 19, 2011 | 16.95 | 17.10 | 16.75 | 16.94 | 49,554,812 | -0.43(-2.48%) |
Sep 16, 2011 | 17.66 | 17.70 | 17.07 | 17.38 | 62,906,704 | -0.17(-0.95%) |
Sep 15, 2011 | 17.43 | 17.56 | 17.21 | 17.54 | 45,573,736 | +0.35(+2.02%) |
Sep 14, 2011 | 17.05 | 17.38 | 16.64 | 17.20 | 49,453,144 | +0.23(+1.35%) |
Sep 13, 2011 | 16.99 | 17.35 | 16.83 | 16.97 | 49,893,808 | +0.18(+1.08%) |
Sep 12, 2011 | 16.08 | 16.82 | 16.02 | 16.78 | 66,337,508 | +0.40(+2.47%) |
Sep 09, 2011 | 16.76 | 16.91 | 16.32 | 16.38 | 66,719,992 | -0.61(-3.61%) |
Sep 08, 2011 | 17.18 | 17.29 | 16.91 | 16.99 | 43,800,792 | -0.39(-2.24%) |
Sep 07, 2011 | 17.03 | 17.43 | 16.80 | 17.38 | 50,889,732 | +0.72(+4.35%) |
Sep 06, 2011 | 16.30 | 16.74 | 16.21 | 16.66 | 63,503,420 | -0.20(-1.16%) |
Sep 02, 2011 | 17.04 | 17.15 | 16.75 | 16.85 | 61,390,916 | -0.72(-4.08%) |
Sep 01, 2011 | 18.18 | 18.24 | 17.55 | 17.57 | 55,627,924 | -0.61(-3.33%) |
Aug 31, 2011 | 17.90 | 18.25 | 17.77 | 18.18 | 57,924,308 | +0.49(+2.76%) |
Aug 30, 2011 | 17.58 | 17.84 | 17.41 | 17.69 | 40,416,104 | -0.01(-0.08%) |
Aug 29, 2011 | 17.35 | 17.72 | 17.34 | 17.70 | 41,626,740 | +0.58(+3.38%) |
Aug 26, 2011 | 16.99 | 17.33 | 16.55 | 17.13 | 58,441,376 | -0.12(-0.69%) |
Aug 25, 2011 | 17.66 | 18.02 | 16.95 | 17.24 | 82,325,472 | +0.23(+1.35%) |
Aug 24, 2011 | 16.72 | 17.28 | 16.57 | 17.01 | 58,606,204 | +0.34(+2.05%) |
Aug 23, 2011 | 16.05 | 16.68 | 15.77 | 16.67 | 65,915,632 | +0.73(+4.59%) |
Aug 22, 2011 | 16.78 | 16.80 | 15.88 | 15.94 | 73,604,136 | -0.33(-2.01%) |
Aug 19, 2011 | 16.28 | 16.68 | 16.03 | 16.27 | 80,773,400 | -0.25(-1.52%) |
Aug 18, 2011 | 16.90 | 17.03 | 16.32 | 16.52 | 78,821,400 | -0.81(-4.66%) |
Aug 17, 2011 | 17.31 | 17.57 | 17.14 | 17.33 | 44,018,356 | +0.23(+1.34%) |
Aug 16, 2011 | 17.15 | 17.36 | 16.94 | 17.10 | 54,362,052 | -0.33(-1.88%) |
Aug 15, 2011 | 17.10 | 17.45 | 17.09 | 17.43 | 51,463,004 | +0.62(+3.69%) |
Aug 12, 2011 | 17.27 | 17.57 | 16.60 | 16.81 | 72,550,048 | -0.11(-0.66%) |
Aug 11, 2011 | 16.16 | 17.22 | 16.09 | 16.92 | 105,348,280 | +0.98(+6.16%) |
Aug 10, 2011 | 16.86 | 16.92 | 15.73 | 15.93 | 124,179,600 | -1.32(-7.67%) |
Aug 09, 2011 | 17.20 | 17.31 | 15.77 | 17.26 | 149,336,880 | +1.29(+8.07%) |
Aug 08, 2011 | 17.20 | 17.79 | 15.93 | 15.97 | 153,556,384 | -1.59(-9.04%) |
Aug 05, 2011 | 18.21 | 18.38 | 17.35 | 17.56 | 83,954,880 | -0.37(-2.06%) |
Aug 04, 2011 | 18.65 | 18.87 | 17.87 | 17.93 | 73,956,936 | -1.09(-5.71%) |
Aug 03, 2011 | 18.87 | 19.09 | 18.66 | 19.01 | 48,211,960 | +0.17(+0.89%) |
Aug 02, 2011 | 19.14 | 19.28 | 18.85 | 18.85 | 51,253,728 | -0.52(-2.69%) |
Aug 01, 2011 | 19.37 | 19.72 | 19.05 | 19.37 | 44,885,712 | -0.01(-0.04%) |
Jul 29, 2011 | 19.39 | 19.77 | 19.26 | 19.37 | 54,834,280 | -0.25(-1.27%) |
Jul 28, 2011 | 19.87 | 20.08 | 19.55 | 19.62 | 38,747,876 | -0.19(-0.98%) |
Jul 27, 2011 | 20.04 | 20.14 | 19.73 | 19.82 | 59,106,960 | -0.27(-1.35%) |
Jul 26, 2011 | 20.07 | 20.30 | 19.92 | 20.09 | 32,684,972 | +0.01(+0.07%) |
Jul 25, 2011 | 20.01 | 20.13 | 19.83 | 20.07 | 39,122,780 | -0.13(-0.65%) |
Jul 22, 2011 | 20.29 | 20.31 | 20.17 | 20.20 | 37,397,720 | -0.17(-0.82%) |
Jul 21, 2011 | 20.14 | 20.54 | 20.00 | 20.37 | 66,792,572 | +0.47(+2.37%) |
Jul 20, 2011 | 19.81 | 20.24 | 19.80 | 19.90 | 64,029,240 | +0.20(+1.02%) |
Jul 19, 2011 | 18.92 | 19.86 | 18.82 | 19.70 | 93,281,504 | +1.06(+5.69%) |
Jul 18, 2011 | 18.74 | 18.89 | 18.28 | 18.64 | 70,679,416 | -0.21(-1.10%) |
Jul 15, 2011 | 19.01 | 19.09 | 18.68 | 18.85 | 49,610,980 | -0.07(-0.37%) |
Jul 14, 2011 | 19.22 | 19.28 | 18.88 | 18.92 | 39,124,772 | -0.17(-0.91%) |
Jul 13, 2011 | 19.16 | 19.48 | 19.05 | 19.09 | 40,617,576 | +0.10(+0.51%) |
Jul 12, 2011 | 18.97 | 19.36 | 18.96 | 18.99 | 36,803,528 | -0.14(-0.73%) |
Jul 11, 2011 | 19.31 | 19.42 | 19.03 | 19.13 | 41,684,872 | -0.49(-2.51%) |
Jul 08, 2011 | 19.61 | 19.69 | 19.46 | 19.62 | 34,832,312 | -0.25(-1.26%) |
Jul 07, 2011 | 19.89 | 20.07 | 19.82 | 19.87 | 41,635,000 | +0.37(+1.92%) |
Jul 06, 2011 | 19.39 | 19.54 | 19.16 | 19.50 | 42,398,384 | -0.21(-1.06%) |
Jul 05, 2011 | 19.77 | 19.80 | 19.47 | 19.71 | 45,105,792 | -0.17(-0.87%) |