Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 19.84 | 20.08 | 19.59 | 19.60 | 68,685,856 | -0.44(-2.20%) |
Sep 29, 2011 | 20.46 | 20.61 | 19.76 | 20.04 | 80,521,216 | -0.10(-0.49%) |
Sep 28, 2011 | 20.42 | 20.77 | 20.09 | 20.14 | 77,128,384 | -0.07(-0.37%) |
Sep 27, 2011 | 20.21 | 20.41 | 20.04 | 20.21 | 70,633,864 | +0.18(+0.90%) |
Sep 26, 2011 | 19.84 | 20.10 | 19.47 | 20.03 | 64,810,604 | +0.30(+1.52%) |
Sep 23, 2011 | 19.61 | 19.80 | 19.44 | 19.73 | 82,251,624 | +0.00(+0.00%) |
Sep 22, 2011 | 19.92 | 20.20 | 19.37 | 19.73 | 122,265,688 | -0.73(-3.58%) |
Sep 21, 2011 | 21.30 | 21.31 | 20.45 | 20.47 | 92,368,624 | -0.78(-3.67%) |
Sep 20, 2011 | 21.51 | 21.65 | 21.21 | 21.25 | 62,319,444 | -0.18(-0.85%) |
Sep 19, 2011 | 21.10 | 21.51 | 20.95 | 21.43 | 66,410,632 | +0.07(+0.33%) |
Sep 16, 2011 | 21.30 | 21.47 | 21.13 | 21.36 | 113,893,264 | +0.10(+0.48%) |
Sep 15, 2011 | 21.05 | 21.28 | 20.72 | 21.25 | 86,106,984 | +0.39(+1.85%) |
Sep 14, 2011 | 20.61 | 21.10 | 20.39 | 20.87 | 84,688,872 | +0.36(+1.77%) |
Sep 13, 2011 | 20.41 | 20.62 | 20.32 | 20.51 | 61,962,300 | +0.12(+0.58%) |
Sep 12, 2011 | 20.03 | 20.42 | 19.90 | 20.39 | 69,901,944 | +0.12(+0.58%) |
Sep 09, 2011 | 20.47 | 20.62 | 20.08 | 20.27 | 81,949,792 | -0.38(-1.83%) |
Sep 08, 2011 | 20.47 | 20.99 | 20.43 | 20.65 | 83,575,976 | +0.17(+0.85%) |
Sep 07, 2011 | 20.23 | 20.47 | 20.14 | 20.47 | 53,219,184 | +0.39(+1.92%) |
Sep 06, 2011 | 19.84 | 20.15 | 19.77 | 20.09 | 69,743,096 | -0.23(-1.12%) |
Sep 02, 2011 | 20.30 | 20.47 | 20.21 | 20.32 | 55,745,864 | -0.32(-1.56%) |
Sep 01, 2011 | 20.84 | 21.15 | 20.64 | 20.64 | 76,844,000 | -0.31(-1.47%) |
Aug 31, 2011 | 20.70 | 21.03 | 20.68 | 20.95 | 75,302,200 | +0.29(+1.41%) |
Aug 30, 2011 | 20.26 | 20.81 | 20.24 | 20.65 | 72,797,832 | +0.31(+1.51%) |
Aug 29, 2011 | 20.10 | 20.36 | 19.98 | 20.35 | 49,330,576 | +0.46(+2.34%) |
Aug 26, 2011 | 19.30 | 19.95 | 19.23 | 19.88 | 91,382,600 | +0.54(+2.77%) |
Aug 25, 2011 | 19.75 | 19.81 | 19.29 | 19.35 | 61,179,560 | -0.26(-1.33%) |
Aug 24, 2011 | 19.41 | 19.63 | 19.23 | 19.61 | 57,543,272 | +0.14(+0.73%) |
Aug 23, 2011 | 18.92 | 19.49 | 18.92 | 19.47 | 75,776,928 | +0.58(+3.09%) |
Aug 22, 2011 | 19.23 | 19.28 | 18.73 | 18.88 | 69,419,328 | -0.06(-0.29%) |
Aug 19, 2011 | 19.22 | 19.39 | 18.83 | 18.94 | 98,294,936 | -0.49(-2.51%) |
Aug 18, 2011 | 19.35 | 19.76 | 18.92 | 19.43 | 134,247,104 | -0.45(-2.28%) |
Aug 17, 2011 | 19.88 | 20.24 | 19.63 | 19.88 | 64,099,432 | -0.08(-0.41%) |
Aug 16, 2011 | 19.86 | 20.15 | 19.73 | 19.96 | 68,891,800 | +0.00(+0.00%) |
Aug 15, 2011 | 19.75 | 20.02 | 19.68 | 19.96 | 72,088,704 | +0.32(+1.63%) |
Aug 12, 2011 | 19.66 | 19.82 | 19.29 | 19.64 | 82,799,864 | -0.07(-0.36%) |
Aug 11, 2011 | 19.17 | 19.86 | 19.09 | 19.71 | 115,896,272 | +0.77(+4.09%) |
Aug 10, 2011 | 19.52 | 19.63 | 18.86 | 18.94 | 163,300,048 | -1.08(-5.39%) |
Aug 09, 2011 | 19.49 | 20.05 | 18.80 | 20.02 | 161,362,784 | +0.86(+4.49%) |
Aug 08, 2011 | 19.58 | 20.03 | 19.09 | 19.16 | 171,440,512 | -0.94(-4.67%) |
Aug 05, 2011 | 20.32 | 20.42 | 19.74 | 20.09 | 143,221,664 | -0.20(-1.00%) |
Aug 04, 2011 | 20.76 | 21.03 | 20.29 | 20.30 | 118,783,632 | -0.77(-3.64%) |
Aug 03, 2011 | 20.99 | 21.13 | 20.72 | 21.07 | 82,530,640 | +0.09(+0.45%) |
Aug 02, 2011 | 21.11 | 21.48 | 20.94 | 20.97 | 81,629,712 | -0.37(-1.72%) |
Aug 01, 2011 | 21.53 | 21.66 | 20.93 | 21.34 | 79,026,432 | -0.10(-0.47%) |
Jul 29, 2011 | 21.53 | 21.68 | 21.33 | 21.44 | 133,409,968 | -0.25(-1.15%) |
Jul 28, 2011 | 21.35 | 21.97 | 21.29 | 21.69 | 107,041,848 | +0.31(+1.43%) |
Jul 27, 2011 | 21.82 | 21.90 | 21.28 | 21.39 | 91,353,256 | -0.59(-2.67%) |
Jul 26, 2011 | 21.77 | 22.02 | 21.74 | 21.97 | 95,380,680 | +0.13(+0.61%) |
Jul 25, 2011 | 21.33 | 21.98 | 21.28 | 21.84 | 138,629,456 | +0.30(+1.38%) |
Jul 22, 2011 | 21.24 | 21.56 | 20.88 | 21.54 | 97,609,528 | +0.34(+1.61%) |
Jul 21, 2011 | 21.16 | 21.37 | 20.85 | 21.20 | 104,200,728 | +0.03(+0.13%) |
Jul 20, 2011 | 21.35 | 21.40 | 21.11 | 21.17 | 63,597,028 | -0.38(-1.74%) |
Jul 19, 2011 | 20.98 | 21.63 | 20.96 | 21.55 | 110,800,672 | +0.74(+3.57%) |
Jul 18, 2011 | 20.84 | 21.05 | 20.55 | 20.81 | 56,870,544 | -0.15(-0.71%) |
Jul 15, 2011 | 20.71 | 21.07 | 20.71 | 20.96 | 62,790,704 | +0.24(+1.17%) |
Jul 14, 2011 | 20.83 | 21.14 | 20.63 | 20.71 | 59,271,772 | -0.13(-0.60%) |
Jul 13, 2011 | 20.81 | 21.10 | 20.74 | 20.84 | 52,218,688 | +0.07(+0.34%) |
Jul 12, 2011 | 20.78 | 20.96 | 20.61 | 20.77 | 60,471,012 | -0.07(-0.34%) |
Jul 11, 2011 | 20.83 | 20.97 | 20.73 | 20.84 | 56,228,780 | -0.23(-1.08%) |
Jul 08, 2011 | 20.77 | 21.11 | 20.74 | 21.07 | 74,545,216 | +0.12(+0.56%) |
Jul 07, 2011 | 20.73 | 21.03 | 20.63 | 20.95 | 66,384,320 | +0.34(+1.67%) |
Jul 06, 2011 | 20.32 | 20.63 | 20.31 | 20.60 | 62,266,716 | +0.23(+1.15%) |
Jul 05, 2011 | 20.42 | 20.46 | 20.27 | 20.37 | 48,309,016 | +0.01(+0.04%) |