Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.95 | 12.01 | 11.64 | 11.73 | 39,644,728 | -0.29(-2.45%) |
Oct 28, 2011 | 11.47 | 12.09 | 11.37 | 12.02 | 57,794,484 | +0.47(+4.06%) |
Oct 27, 2011 | 11.74 | 11.82 | 11.32 | 11.55 | 71,185,296 | +0.21(+1.84%) |
Oct 26, 2011 | 11.25 | 11.63 | 10.77 | 11.34 | 148,463,776 | +0.29(+2.62%) |
Oct 25, 2011 | 10.70 | 11.34 | 10.61 | 11.05 | 315,136,512 | -5.92(-34.90%) |
Oct 24, 2011 | 17.01 | 17.18 | 16.44 | 16.98 | 843,221,376 | +0.26(+1.54%) |
Oct 21, 2011 | 16.24 | 16.73 | 15.85 | 16.72 | 43,986,052 | +0.79(+4.99%) |
Oct 20, 2011 | 15.72 | 16.00 | 15.58 | 15.93 | 25,577,852 | +0.29(+1.88%) |
Oct 19, 2011 | 15.81 | 16.30 | 15.08 | 15.63 | 60,437,584 | -0.33(-2.08%) |
Oct 18, 2011 | 16.75 | 16.78 | 15.80 | 15.96 | 42,012,612 | -0.80(-4.76%) |
Oct 17, 2011 | 16.56 | 17.04 | 16.46 | 16.76 | 39,332,416 | +0.18(+1.11%) |
Oct 14, 2011 | 17.35 | 17.43 | 16.34 | 16.58 | 49,341,820 | -0.14(-0.83%) |
Oct 13, 2011 | 16.09 | 17.00 | 15.89 | 16.72 | 69,032,432 | +0.48(+2.98%) |
Oct 12, 2011 | 15.63 | 16.61 | 15.30 | 16.23 | 72,180,688 | +0.71(+4.56%) |
Oct 11, 2011 | 15.62 | 15.85 | 14.73 | 15.52 | 141,073,296 | -0.42(-2.65%) |
Oct 10, 2011 | 18.22 | 18.36 | 15.33 | 15.95 | 151,731,216 | -0.80(-4.77%) |
Oct 07, 2011 | 17.57 | 17.74 | 16.71 | 16.74 | 40,419,644 | -0.86(-4.89%) |
Oct 06, 2011 | 17.44 | 17.75 | 16.93 | 17.61 | 40,496,420 | +0.50(+2.91%) |
Oct 05, 2011 | 16.51 | 17.12 | 16.00 | 17.11 | 52,417,308 | +0.69(+4.23%) |
Oct 04, 2011 | 16.38 | 16.71 | 15.71 | 16.41 | 50,500,196 | +0.24(+1.46%) |
Oct 03, 2011 | 16.45 | 17.13 | 16.09 | 16.18 | 59,061,448 | -0.00(-0.02%) |
Sep 30, 2011 | 15.60 | 16.54 | 15.38 | 16.18 | 76,898,192 | +0.01(+0.07%) |
Sep 29, 2011 | 18.30 | 18.35 | 15.39 | 16.17 | 135,921,424 | -1.99(-10.97%) |
Sep 28, 2011 | 18.36 | 18.90 | 18.08 | 18.16 | 56,021,692 | -0.05(-0.27%) |
Sep 27, 2011 | 19.20 | 19.28 | 18.06 | 18.21 | 77,755,880 | -0.68(-3.58%) |
Sep 26, 2011 | 19.46 | 19.70 | 18.08 | 18.89 | 80,951,976 | +0.41(+2.21%) |
Sep 23, 2011 | 18.29 | 19.17 | 18.22 | 18.48 | 74,523,664 | +0.12(+0.65%) |
Sep 22, 2011 | 18.88 | 18.99 | 17.89 | 18.36 | 114,993,408 | +0.00(+0.02%) |
Sep 21, 2011 | 18.63 | 19.18 | 17.86 | 18.36 | 158,303,840 | -0.22(-1.18%) |
Sep 20, 2011 | 20.20 | 20.43 | 18.48 | 18.58 | 224,218,640 | -1.96(-9.54%) |
Sep 19, 2011 | 22.38 | 23.28 | 20.37 | 20.54 | 139,547,968 | -1.63(-7.37%) |
Sep 16, 2011 | 23.97 | 24.00 | 22.02 | 22.17 | 124,970,632 | -2.01(-8.31%) |
Sep 15, 2011 | 25.25 | 26.49 | 24.02 | 24.18 | 148,726,672 | -5.64(-18.91%) |
Sep 14, 2011 | 29.87 | 30.18 | 29.35 | 29.82 | 18,266,954 | -0.01(-0.02%) |
Sep 13, 2011 | 29.99 | 30.00 | 29.15 | 29.82 | 21,983,212 | -0.19(-0.62%) |
Sep 12, 2011 | 28.76 | 30.09 | 28.37 | 30.01 | 31,890,998 | +0.87(+2.98%) |
Sep 09, 2011 | 30.03 | 30.30 | 29.03 | 29.14 | 31,882,206 | -1.03(-3.42%) |
Sep 08, 2011 | 30.58 | 31.25 | 29.97 | 30.17 | 27,562,086 | -0.69(-2.22%) |
Sep 07, 2011 | 31.64 | 31.71 | 30.37 | 30.86 | 29,696,960 | -0.40(-1.27%) |
Sep 06, 2011 | 29.87 | 31.28 | 29.82 | 31.25 | 28,156,756 | +0.81(+2.66%) |
Sep 02, 2011 | 29.82 | 30.70 | 29.66 | 30.44 | 55,642,936 | -2.88(-8.64%) |
Sep 01, 2011 | 33.50 | 34.07 | 33.22 | 33.32 | 20,569,094 | -0.25(-0.74%) |
Aug 31, 2011 | 34.13 | 34.55 | 32.98 | 33.57 | 27,590,254 | -0.18(-0.54%) |
Aug 30, 2011 | 32.07 | 34.12 | 31.93 | 33.75 | 31,487,994 | +1.61(+5.00%) |
Aug 29, 2011 | 32.42 | 32.43 | 31.75 | 32.15 | 19,519,080 | +0.45(+1.42%) |
Aug 26, 2011 | 30.63 | 31.79 | 30.36 | 31.70 | 25,618,332 | +0.87(+2.81%) |
Aug 25, 2011 | 31.11 | 31.96 | 30.63 | 30.83 | 26,050,296 | -0.03(-0.09%) |
Aug 24, 2011 | 31.29 | 31.43 | 29.93 | 30.86 | 30,849,068 | -0.50(-1.60%) |
Aug 23, 2011 | 29.57 | 31.39 | 29.16 | 31.36 | 29,468,192 | +2.05(+6.98%) |
Aug 22, 2011 | 30.34 | 30.34 | 29.05 | 29.32 | 33,555,316 | +0.00(+0.00%) |
Aug 19, 2011 | 30.62 | 31.57 | 29.29 | 29.32 | 32,877,290 | -1.75(-5.64%) |
Aug 18, 2011 | 31.91 | 32.29 | 30.71 | 31.07 | 34,982,380 | -2.11(-6.36%) |
Aug 17, 2011 | 34.37 | 34.44 | 32.65 | 33.18 | 25,796,714 | -0.97(-2.84%) |
Aug 16, 2011 | 34.90 | 35.05 | 33.70 | 34.15 | 18,446,232 | -1.03(-2.94%) |
Aug 15, 2011 | 35.10 | 35.25 | 33.74 | 35.18 | 23,188,780 | +0.33(+0.93%) |
Aug 12, 2011 | 35.29 | 35.41 | 34.58 | 34.86 | 18,054,574 | +0.12(+0.36%) |
Aug 11, 2011 | 33.59 | 35.10 | 33.37 | 34.73 | 21,561,638 | +1.53(+4.61%) |
Aug 10, 2011 | 33.36 | 34.28 | 33.02 | 33.20 | 22,069,866 | -0.77(-2.26%) |
Aug 09, 2011 | 33.97 | 34.30 | 32.02 | 33.97 | 36,862,636 | +1.59(+4.92%) |
Aug 08, 2011 | 32.85 | 33.67 | 31.64 | 32.38 | 37,284,272 | -2.07(-6.00%) |
Aug 05, 2011 | 35.51 | 35.84 | 33.78 | 34.44 | 37,884,564 | -0.67(-1.90%) |
Aug 04, 2011 | 36.72 | 37.18 | 34.97 | 35.11 | 33,213,270 | -2.03(-5.47%) |
Aug 03, 2011 | 36.79 | 37.36 | 35.88 | 37.14 | 24,916,898 | +0.40(+1.09%) |
Aug 02, 2011 | 37.39 | 38.23 | 36.71 | 36.74 | 23,355,786 | -0.88(-2.35%) |