Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 21.63 | 21.78 | 21.19 | 21.19 | 60,310,928 | -0.89(-4.05%) |
Sep 29, 2011 | 22.22 | 22.59 | 21.42 | 22.09 | 72,500,552 | +0.65(+3.02%) |
Sep 28, 2011 | 22.25 | 22.52 | 21.40 | 21.44 | 54,880,368 | -0.77(-3.48%) |
Sep 27, 2011 | 22.95 | 23.31 | 21.99 | 22.21 | 82,725,144 | -0.06(-0.25%) |
Sep 26, 2011 | 21.15 | 22.38 | 21.08 | 22.27 | 83,370,592 | +1.45(+6.96%) |
Sep 23, 2011 | 20.38 | 20.97 | 20.31 | 20.82 | 73,519,904 | +0.23(+1.09%) |
Sep 22, 2011 | 20.65 | 20.85 | 20.07 | 20.60 | 122,628,088 | -0.75(-3.53%) |
Sep 21, 2011 | 22.68 | 22.83 | 21.29 | 21.35 | 81,542,208 | -1.34(-5.92%) |
Sep 20, 2011 | 23.06 | 23.08 | 22.69 | 22.69 | 48,432,760 | -0.17(-0.74%) |
Sep 19, 2011 | 23.00 | 23.14 | 22.61 | 22.86 | 47,114,592 | -0.66(-2.81%) |
Sep 16, 2011 | 23.96 | 24.11 | 23.23 | 23.52 | 74,879,032 | -0.27(-1.12%) |
Sep 15, 2011 | 23.48 | 23.80 | 23.31 | 23.79 | 50,945,352 | +0.71(+3.08%) |
Sep 14, 2011 | 23.03 | 23.35 | 22.42 | 23.08 | 63,093,432 | +0.22(+0.95%) |
Sep 13, 2011 | 23.08 | 23.51 | 22.64 | 22.86 | 71,251,112 | +0.05(+0.22%) |
Sep 12, 2011 | 22.06 | 22.81 | 21.96 | 22.81 | 75,859,640 | +0.24(+1.06%) |
Sep 09, 2011 | 23.28 | 23.36 | 22.47 | 22.57 | 95,497,608 | -1.01(-4.27%) |
Sep 08, 2011 | 24.23 | 24.56 | 23.53 | 23.58 | 63,646,576 | -0.92(-3.76%) |
Sep 07, 2011 | 23.99 | 24.61 | 23.83 | 24.50 | 51,209,696 | +0.97(+4.13%) |
Sep 06, 2011 | 23.30 | 23.57 | 23.07 | 23.53 | 80,972,560 | -0.84(-3.44%) |
Sep 02, 2011 | 24.67 | 24.80 | 24.28 | 24.37 | 59,231,224 | -1.18(-4.60%) |
Sep 01, 2011 | 26.47 | 26.60 | 25.54 | 25.54 | 52,387,800 | -0.89(-3.35%) |
Aug 31, 2011 | 26.33 | 26.76 | 26.19 | 26.43 | 42,688,020 | +0.35(+1.35%) |
Aug 30, 2011 | 26.32 | 26.54 | 25.86 | 26.08 | 40,955,544 | -0.41(-1.54%) |
Aug 29, 2011 | 25.91 | 26.48 | 25.66 | 26.48 | 39,710,556 | +1.01(+3.95%) |
Aug 26, 2011 | 24.82 | 25.67 | 24.50 | 25.48 | 49,906,008 | +0.34(+1.37%) |
Aug 25, 2011 | 26.59 | 27.14 | 24.92 | 25.13 | 78,592,888 | -0.08(-0.31%) |
Aug 24, 2011 | 24.50 | 25.34 | 24.40 | 25.21 | 59,632,760 | +0.74(+3.02%) |
Aug 23, 2011 | 23.42 | 24.49 | 22.73 | 24.47 | 79,313,256 | +0.96(+4.10%) |
Aug 22, 2011 | 24.71 | 24.75 | 23.47 | 23.51 | 72,420,584 | -0.66(-2.74%) |
Aug 19, 2011 | 24.46 | 24.98 | 24.11 | 24.17 | 75,269,464 | -0.59(-2.39%) |
Aug 18, 2011 | 24.82 | 24.96 | 24.28 | 24.76 | 81,191,056 | -0.97(-3.77%) |
Aug 17, 2011 | 25.65 | 26.22 | 25.56 | 25.73 | 42,177,500 | +0.38(+1.50%) |
Aug 16, 2011 | 25.52 | 25.73 | 25.17 | 25.35 | 60,065,768 | -0.60(-2.30%) |
Aug 15, 2011 | 25.70 | 26.13 | 25.61 | 25.95 | 49,496,264 | +0.68(+2.70%) |
Aug 12, 2011 | 26.13 | 26.63 | 25.04 | 25.27 | 62,649,572 | -0.55(-2.13%) |
Aug 11, 2011 | 24.37 | 26.25 | 24.37 | 25.82 | 98,855,416 | +1.63(+6.75%) |
Aug 10, 2011 | 24.99 | 25.23 | 23.91 | 24.18 | 119,293,448 | -1.43(-5.58%) |
Aug 09, 2011 | 25.49 | 25.75 | 23.71 | 25.61 | 112,237,632 | +1.65(+6.87%) |
Aug 08, 2011 | 25.49 | 26.54 | 23.71 | 23.97 | 152,678,128 | -2.49(-9.42%) |
Aug 05, 2011 | 26.95 | 27.27 | 25.84 | 26.46 | 121,529,112 | -0.23(-0.84%) |
Aug 04, 2011 | 27.66 | 27.86 | 26.61 | 26.68 | 85,171,976 | -1.39(-4.96%) |
Aug 03, 2011 | 27.98 | 28.16 | 27.68 | 28.08 | 59,133,832 | +0.04(+0.15%) |
Aug 02, 2011 | 28.22 | 28.41 | 28.03 | 28.03 | 62,445,992 | -0.42(-1.48%) |
Aug 01, 2011 | 28.96 | 29.11 | 28.12 | 28.45 | 48,378,712 | -0.01(-0.02%) |
Jul 29, 2011 | 28.31 | 28.67 | 28.08 | 28.46 | 53,715,244 | -0.16(-0.57%) |
Jul 28, 2011 | 28.63 | 29.02 | 28.58 | 28.62 | 33,213,356 | +0.01(+0.02%) |
Jul 27, 2011 | 28.99 | 29.13 | 28.56 | 28.62 | 45,983,512 | -0.54(-1.86%) |
Jul 26, 2011 | 29.20 | 29.41 | 29.05 | 29.16 | 34,606,668 | -0.18(-0.60%) |
Jul 25, 2011 | 29.21 | 29.49 | 29.05 | 29.33 | 32,010,910 | -0.35(-1.19%) |
Jul 22, 2011 | 29.74 | 29.78 | 29.38 | 29.69 | 28,403,952 | -0.07(-0.24%) |
Jul 21, 2011 | 29.25 | 29.94 | 29.01 | 29.76 | 64,805,280 | +0.94(+3.25%) |
Jul 20, 2011 | 28.63 | 29.10 | 28.58 | 28.82 | 44,397,896 | +0.40(+1.41%) |
Jul 19, 2011 | 28.09 | 28.49 | 27.94 | 28.42 | 49,504,652 | +0.39(+1.41%) |
Jul 18, 2011 | 28.00 | 28.15 | 27.39 | 28.03 | 67,653,088 | -0.11(-0.38%) |
Jul 15, 2011 | 28.57 | 28.67 | 27.79 | 28.13 | 66,161,040 | -0.26(-0.92%) |
Jul 14, 2011 | 28.98 | 29.02 | 28.35 | 28.39 | 92,842,456 | +0.51(+1.84%) |
Jul 13, 2011 | 27.91 | 28.41 | 27.73 | 27.88 | 48,314,100 | +0.16(+0.58%) |
Jul 12, 2011 | 27.61 | 28.23 | 27.61 | 27.72 | 48,021,356 | -0.03(-0.10%) |
Jul 11, 2011 | 28.67 | 28.30 | 27.65 | 27.74 | 54,456,136 | -0.92(-3.22%) |
Jul 08, 2011 | 28.64 | 28.83 | 28.54 | 28.67 | 29,394,404 | -0.41(-1.40%) |
Jul 07, 2011 | 28.98 | 29.41 | 28.92 | 29.07 | 40,576,020 | +0.53(+1.87%) |
Jul 06, 2011 | 28.56 | 28.60 | 28.27 | 28.54 | 33,864,688 | -0.33(-1.15%) |
Jul 05, 2011 | 29.21 | 29.21 | 28.83 | 28.87 | 33,831,668 | -0.39(-1.32%) |