Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 20.63 | 20.96 | 20.60 | 20.87 | 75,573,992 | +0.29(+1.41%) |
Aug 30, 2011 | 20.19 | 20.74 | 20.16 | 20.58 | 73,060,584 | +0.31(+1.51%) |
Aug 29, 2011 | 20.03 | 20.29 | 19.91 | 20.27 | 49,508,624 | +0.46(+2.34%) |
Aug 26, 2011 | 19.23 | 19.88 | 19.16 | 19.81 | 91,712,424 | +0.53(+2.77%) |
Aug 25, 2011 | 19.68 | 19.74 | 19.22 | 19.28 | 61,400,376 | -0.26(-1.33%) |
Aug 24, 2011 | 19.34 | 19.56 | 19.16 | 19.54 | 57,750,964 | +0.14(+0.73%) |
Aug 23, 2011 | 18.85 | 19.42 | 18.85 | 19.40 | 76,050,432 | +0.58(+3.09%) |
Aug 22, 2011 | 19.16 | 19.22 | 18.67 | 18.82 | 69,669,888 | -0.05(-0.29%) |
Aug 19, 2011 | 19.15 | 19.32 | 18.76 | 18.87 | 98,649,712 | -0.49(-2.51%) |
Aug 18, 2011 | 19.28 | 19.69 | 18.85 | 19.36 | 134,731,648 | -0.45(-2.28%) |
Aug 17, 2011 | 19.81 | 20.16 | 19.56 | 19.81 | 64,330,788 | -0.08(-0.41%) |
Aug 16, 2011 | 19.78 | 20.08 | 19.65 | 19.89 | 69,140,448 | +0.00(+0.00%) |
Aug 15, 2011 | 19.68 | 19.94 | 19.61 | 19.89 | 72,348,896 | +0.32(+1.63%) |
Aug 12, 2011 | 19.59 | 19.75 | 19.22 | 19.57 | 83,098,720 | -0.07(-0.36%) |
Aug 11, 2011 | 19.10 | 19.79 | 19.02 | 19.64 | 116,314,592 | +0.77(+4.09%) |
Aug 10, 2011 | 19.45 | 19.56 | 18.79 | 18.87 | 163,889,456 | -1.08(-5.39%) |
Aug 09, 2011 | 19.42 | 19.98 | 18.74 | 19.94 | 161,945,216 | +0.86(+4.49%) |
Aug 08, 2011 | 19.51 | 19.96 | 19.02 | 19.09 | 172,059,296 | -0.94(-4.67%) |
Aug 05, 2011 | 20.25 | 20.35 | 19.67 | 20.02 | 143,738,608 | -0.20(-1.00%) |
Aug 04, 2011 | 20.69 | 20.95 | 20.22 | 20.23 | 119,212,368 | -0.76(-3.64%) |
Aug 03, 2011 | 20.92 | 21.05 | 20.65 | 20.99 | 82,828,528 | +0.09(+0.45%) |
Aug 02, 2011 | 21.04 | 21.40 | 20.86 | 20.90 | 81,924,344 | -0.37(-1.72%) |
Aug 01, 2011 | 21.45 | 21.59 | 20.86 | 21.26 | 79,311,672 | -0.10(-0.47%) |
Jul 29, 2011 | 21.46 | 21.61 | 21.25 | 21.36 | 133,891,496 | -0.25(-1.15%) |
Jul 28, 2011 | 21.28 | 21.89 | 21.22 | 21.61 | 107,428,208 | +0.30(+1.43%) |
Jul 27, 2011 | 21.74 | 21.82 | 21.21 | 21.31 | 91,682,984 | -0.58(-2.67%) |
Jul 26, 2011 | 21.69 | 21.94 | 21.66 | 21.89 | 95,724,944 | +0.13(+0.61%) |
Jul 25, 2011 | 21.25 | 21.90 | 21.20 | 21.76 | 139,129,824 | +0.30(+1.38%) |
Jul 22, 2011 | 21.16 | 21.48 | 20.80 | 21.46 | 97,961,840 | +0.34(+1.61%) |
Jul 21, 2011 | 21.08 | 21.29 | 20.78 | 21.13 | 104,576,832 | +0.03(+0.13%) |
Jul 20, 2011 | 21.27 | 21.32 | 21.04 | 21.10 | 63,826,576 | -0.37(-1.74%) |
Jul 19, 2011 | 20.90 | 21.55 | 20.88 | 21.47 | 111,200,600 | +0.74(+3.57%) |
Jul 18, 2011 | 20.76 | 20.97 | 20.47 | 20.73 | 57,075,812 | -0.15(-0.71%) |
Jul 15, 2011 | 20.64 | 21.00 | 20.64 | 20.88 | 63,017,340 | +0.24(+1.17%) |
Jul 14, 2011 | 20.76 | 21.06 | 20.55 | 20.64 | 59,485,708 | -0.12(-0.60%) |
Jul 13, 2011 | 20.74 | 21.02 | 20.67 | 20.76 | 52,407,164 | +0.07(+0.34%) |
Jul 12, 2011 | 20.70 | 20.89 | 20.54 | 20.69 | 60,689,276 | -0.07(-0.34%) |
Jul 11, 2011 | 20.76 | 20.90 | 20.65 | 20.76 | 56,431,732 | -0.23(-1.08%) |
Jul 08, 2011 | 20.69 | 21.04 | 20.67 | 20.99 | 74,814,280 | +0.12(+0.56%) |
Jul 07, 2011 | 20.65 | 20.96 | 20.55 | 20.87 | 66,623,928 | +0.34(+1.67%) |
Jul 06, 2011 | 20.25 | 20.56 | 20.24 | 20.53 | 62,491,464 | +0.23(+1.15%) |
Jul 05, 2011 | 20.35 | 20.39 | 20.19 | 20.30 | 48,483,380 | +0.01(+0.04%) |
Jul 01, 2011 | 20.22 | 20.40 | 20.15 | 20.29 | 67,865,528 | +0.02(+0.08%) |
Jun 30, 2011 | 20.07 | 20.27 | 20.01 | 20.27 | 67,379,200 | +0.30(+1.48%) |
Jun 29, 2011 | 20.05 | 20.05 | 19.77 | 19.98 | 84,713,384 | -0.14(-0.70%) |
Jun 28, 2011 | 19.73 | 20.21 | 19.62 | 20.12 | 103,900,048 | +0.47(+2.38%) |
Jun 27, 2011 | 18.89 | 19.85 | 18.89 | 19.65 | 118,033,320 | +0.70(+3.70%) |
Jun 24, 2011 | 19.11 | 19.13 | 18.86 | 18.95 | 130,034,128 | -0.26(-1.34%) |
Jun 23, 2011 | 19.06 | 19.22 | 18.87 | 19.20 | 76,273,728 | -0.02(-0.08%) |
Jun 22, 2011 | 19.18 | 19.34 | 19.17 | 19.22 | 56,800,104 | -0.09(-0.44%) |
Jun 21, 2011 | 19.12 | 19.38 | 19.02 | 19.31 | 63,753,836 | +0.23(+1.19%) |
Jun 20, 2011 | 19.13 | 19.23 | 18.84 | 19.08 | 69,691,728 | +0.16(+0.87%) |
Jun 17, 2011 | 18.88 | 18.95 | 18.70 | 18.92 | 106,904,264 | +0.21(+1.10%) |
Jun 16, 2011 | 18.52 | 18.79 | 18.44 | 18.71 | 73,341,456 | +0.20(+1.07%) |
Jun 15, 2011 | 18.71 | 18.72 | 18.46 | 18.51 | 63,357,276 | -0.37(-1.98%) |
Jun 14, 2011 | 18.95 | 19.06 | 18.86 | 18.88 | 55,014,244 | +0.14(+0.75%) |
Jun 13, 2011 | 18.55 | 18.86 | 18.48 | 18.74 | 61,014,076 | +0.26(+1.41%) |
Jun 10, 2011 | 18.73 | 18.73 | 18.47 | 18.48 | 63,264,492 | -0.20(-1.06%) |
Jun 09, 2011 | 18.72 | 18.74 | 18.57 | 18.68 | 54,994,084 | +0.02(+0.08%) |
Jun 08, 2011 | 18.63 | 18.73 | 18.60 | 18.67 | 54,129,780 | -0.09(-0.50%) |
Jun 07, 2011 | 18.78 | 18.85 | 18.63 | 18.76 | 52,711,548 | +0.04(+0.21%) |
Jun 06, 2011 | 18.61 | 18.91 | 18.53 | 18.72 | 70,275,816 | +0.08(+0.44%) |