Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.08 | 24.33 | 22.78 | 22.83 | 22,048,232 | -2.25(-8.97%) |
Oct 28, 2011 | 22.29 | 25.29 | 22.07 | 25.08 | 33,222,486 | +2.60(+11.57%) |
Oct 27, 2011 | 21.01 | 22.66 | 20.81 | 22.48 | 28,031,100 | +2.39(+11.92%) |
Oct 26, 2011 | 20.47 | 20.76 | 19.51 | 20.09 | 22,317,418 | -0.08(-0.40%) |
Oct 25, 2011 | 22.02 | 22.03 | 20.10 | 20.17 | 23,111,188 | -2.13(-9.57%) |
Oct 24, 2011 | 21.47 | 22.31 | 21.26 | 22.30 | 12,553,105 | +1.26(+5.99%) |
Oct 21, 2011 | 20.99 | 21.38 | 20.65 | 21.04 | 11,388,830 | +0.53(+2.59%) |
Oct 20, 2011 | 20.00 | 20.57 | 19.60 | 20.51 | 13,219,470 | +0.44(+2.20%) |
Oct 19, 2011 | 21.23 | 21.29 | 19.98 | 20.07 | 11,937,867 | -1.31(-6.15%) |
Oct 18, 2011 | 20.20 | 21.53 | 19.65 | 21.38 | 17,887,058 | +0.69(+3.35%) |
Oct 17, 2011 | 21.99 | 22.06 | 20.61 | 20.69 | 10,356,522 | -1.49(-6.74%) |
Oct 14, 2011 | 22.16 | 22.36 | 21.70 | 22.18 | 9,570,503 | +0.62(+2.88%) |
Oct 13, 2011 | 21.32 | 21.80 | 20.72 | 21.56 | 11,596,343 | -0.13(-0.58%) |
Oct 12, 2011 | 21.21 | 22.27 | 21.17 | 21.69 | 14,626,769 | +0.76(+3.61%) |
Oct 11, 2011 | 20.36 | 21.29 | 20.28 | 20.93 | 9,869,828 | +0.18(+0.87%) |
Oct 10, 2011 | 20.24 | 20.94 | 20.13 | 20.75 | 9,942,744 | +1.00(+5.06%) |
Oct 07, 2011 | 21.00 | 21.05 | 19.43 | 19.75 | 12,279,410 | -1.04(-5.02%) |
Oct 06, 2011 | 20.96 | 21.08 | 20.40 | 20.80 | 11,683,080 | +0.56(+2.76%) |
Oct 05, 2011 | 19.29 | 20.30 | 18.96 | 20.24 | 16,760,694 | +0.97(+5.05%) |
Oct 04, 2011 | 17.74 | 19.34 | 16.97 | 19.27 | 19,939,228 | +1.09(+5.99%) |
Oct 03, 2011 | 19.91 | 20.15 | 18.17 | 18.18 | 14,545,732 | -1.64(-8.27%) |
Sep 30, 2011 | 20.26 | 20.66 | 19.66 | 19.82 | 13,672,150 | -0.95(-4.59%) |
Sep 29, 2011 | 20.83 | 21.51 | 19.99 | 20.77 | 15,695,689 | +0.54(+2.67%) |
Sep 28, 2011 | 21.71 | 21.71 | 20.16 | 20.23 | 12,378,259 | -1.27(-5.90%) |
Sep 27, 2011 | 21.68 | 22.48 | 21.27 | 21.50 | 15,165,968 | +0.54(+2.58%) |
Sep 26, 2011 | 20.38 | 20.96 | 19.60 | 20.96 | 13,897,791 | +0.95(+4.72%) |
Sep 23, 2011 | 19.94 | 20.77 | 19.75 | 20.01 | 12,348,762 | +0.22(+1.09%) |
Sep 22, 2011 | 21.29 | 21.35 | 19.56 | 19.80 | 20,290,052 | -2.51(-11.26%) |
Sep 21, 2011 | 23.70 | 23.81 | 22.29 | 22.31 | 11,657,439 | -1.42(-5.99%) |
Sep 20, 2011 | 24.67 | 24.73 | 23.66 | 23.73 | 10,477,896 | -0.85(-3.44%) |
Sep 19, 2011 | 24.30 | 24.75 | 23.88 | 24.58 | 9,535,486 | -0.40(-1.59%) |
Sep 16, 2011 | 25.73 | 25.73 | 24.75 | 24.97 | 9,833,161 | -0.63(-2.46%) |
Sep 15, 2011 | 25.66 | 25.96 | 25.43 | 25.60 | 12,915,996 | +0.36(+1.43%) |
Sep 14, 2011 | 25.37 | 25.66 | 24.54 | 25.24 | 13,127,279 | +0.22(+0.86%) |
Sep 13, 2011 | 24.46 | 25.24 | 24.31 | 25.03 | 11,628,406 | +0.68(+2.77%) |
Sep 12, 2011 | 24.07 | 24.70 | 23.63 | 24.35 | 12,269,690 | -0.32(-1.28%) |
Sep 09, 2011 | 25.64 | 25.70 | 24.48 | 24.67 | 13,721,549 | -1.45(-5.55%) |
Sep 08, 2011 | 26.56 | 27.14 | 25.87 | 26.12 | 11,849,539 | -0.82(-3.04%) |
Sep 07, 2011 | 25.31 | 27.18 | 25.28 | 26.94 | 15,024,716 | +2.28(+9.24%) |
Sep 06, 2011 | 24.09 | 24.71 | 23.77 | 24.66 | 12,099,059 | -0.24(-0.98%) |
Sep 02, 2011 | 25.26 | 25.31 | 24.71 | 24.90 | 9,677,914 | -1.25(-4.79%) |
Sep 01, 2011 | 27.01 | 27.10 | 26.13 | 26.16 | 9,653,398 | -0.95(-3.51%) |
Aug 31, 2011 | 27.80 | 28.12 | 26.63 | 27.11 | 12,002,176 | +0.01(+0.03%) |
Aug 30, 2011 | 26.78 | 27.31 | 26.32 | 27.10 | 11,535,274 | +0.05(+0.20%) |
Aug 29, 2011 | 25.43 | 27.06 | 25.30 | 27.04 | 11,715,224 | +2.24(+9.04%) |
Aug 26, 2011 | 23.65 | 25.00 | 23.29 | 24.80 | 8,952,639 | +0.94(+3.92%) |
Aug 25, 2011 | 24.75 | 25.10 | 23.73 | 23.87 | 7,239,531 | -0.65(-2.64%) |
Aug 24, 2011 | 24.11 | 24.57 | 23.63 | 24.51 | 11,931,893 | -0.02(-0.07%) |
Aug 23, 2011 | 23.21 | 24.54 | 22.94 | 24.53 | 12,654,610 | +1.50(+6.53%) |
Aug 22, 2011 | 24.52 | 24.63 | 22.90 | 23.03 | 14,005,783 | -0.70(-2.96%) |
Aug 19, 2011 | 23.99 | 25.10 | 23.71 | 23.73 | 8,982,683 | -0.83(-3.37%) |
Aug 18, 2011 | 26.00 | 26.05 | 24.37 | 24.56 | 13,023,383 | -2.53(-9.34%) |
Aug 17, 2011 | 27.44 | 27.80 | 26.96 | 27.09 | 7,850,448 | -0.04(-0.17%) |
Aug 16, 2011 | 28.04 | 28.31 | 27.13 | 27.13 | 12,156,251 | -1.58(-5.49%) |
Aug 15, 2011 | 28.34 | 28.84 | 28.24 | 28.71 | 8,311,164 | +0.72(+2.57%) |
Aug 12, 2011 | 28.03 | 28.43 | 27.67 | 27.99 | 10,056,985 | +0.52(+1.90%) |
Aug 11, 2011 | 26.62 | 27.79 | 25.67 | 27.47 | 16,586,955 | +1.49(+5.72%) |
Aug 10, 2011 | 26.50 | 27.30 | 25.68 | 25.98 | 18,919,438 | -1.25(-4.59%) |
Aug 09, 2011 | 28.47 | 27.25 | 25.30 | 27.23 | 14,761,822 | +1.25(+4.82%) |
Aug 08, 2011 | 28.47 | 28.79 | 25.77 | 25.98 | 21,046,696 | -3.90(-13.05%) |
Aug 05, 2011 | 31.19 | 31.52 | 28.50 | 29.88 | 19,526,102 | -0.57(-1.86%) |
Aug 04, 2011 | 32.62 | 32.69 | 30.22 | 30.45 | 19,768,346 | -3.08(-9.20%) |
Aug 03, 2011 | 34.21 | 34.28 | 32.32 | 33.53 | 15,707,507 | -0.45(-1.32%) |
Aug 02, 2011 | 35.15 | 35.71 | 33.98 | 33.98 | 10,657,498 | -1.38(-3.91%) |