Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 20.10 | 20.15 | 19.82 | 19.84 | 27,132,368 | -0.35(-1.73%) |
Oct 28, 2011 | 20.16 | 20.24 | 20.05 | 20.19 | 25,112,034 | -0.02(-0.08%) |
Oct 27, 2011 | 20.01 | 20.30 | 19.86 | 20.21 | 43,582,400 | +0.46(+2.31%) |
Oct 26, 2011 | 19.66 | 19.75 | 19.48 | 19.75 | 35,219,584 | +0.33(+1.71%) |
Oct 25, 2011 | 19.82 | 19.82 | 19.39 | 19.42 | 36,973,220 | -0.40(-2.00%) |
Oct 24, 2011 | 20.10 | 20.10 | 19.72 | 19.81 | 27,165,582 | -0.26(-1.31%) |
Oct 21, 2011 | 19.94 | 20.10 | 19.68 | 20.08 | 32,828,752 | +0.17(+0.86%) |
Oct 20, 2011 | 19.78 | 19.99 | 19.65 | 19.91 | 23,017,868 | +0.03(+0.13%) |
Oct 19, 2011 | 19.97 | 20.09 | 19.83 | 19.88 | 19,170,976 | -0.10(-0.51%) |
Oct 18, 2011 | 19.88 | 20.06 | 19.73 | 19.98 | 22,848,886 | +0.16(+0.81%) |
Oct 17, 2011 | 20.00 | 20.08 | 19.80 | 19.82 | 18,330,968 | -0.21(-1.04%) |
Oct 14, 2011 | 20.01 | 20.05 | 19.90 | 20.03 | 17,246,528 | +0.17(+0.84%) |
Oct 13, 2011 | 19.71 | 19.89 | 19.62 | 19.86 | 25,564,330 | +0.19(+0.95%) |
Oct 12, 2011 | 19.66 | 19.80 | 19.45 | 19.67 | 27,132,246 | +0.09(+0.47%) |
Oct 11, 2011 | 19.69 | 19.74 | 19.56 | 19.58 | 20,728,074 | -0.21(-1.08%) |
Oct 10, 2011 | 19.58 | 19.80 | 19.57 | 19.80 | 18,162,960 | +0.40(+2.05%) |
Oct 07, 2011 | 19.20 | 19.56 | 19.19 | 19.40 | 32,068,254 | +0.13(+0.70%) |
Oct 06, 2011 | 19.19 | 19.27 | 19.12 | 19.27 | 33,978,072 | +0.08(+0.39%) |
Oct 05, 2011 | 19.25 | 19.32 | 19.11 | 19.19 | 40,495,284 | -0.07(-0.36%) |
Oct 04, 2011 | 19.12 | 19.29 | 18.76 | 19.26 | 63,903,268 | +0.03(+0.16%) |
Oct 03, 2011 | 19.53 | 19.66 | 19.18 | 19.23 | 43,830,140 | -0.24(-1.25%) |
Sep 30, 2011 | 19.54 | 19.76 | 19.46 | 19.47 | 31,287,338 | -0.19(-0.94%) |
Sep 29, 2011 | 19.70 | 19.79 | 19.44 | 19.66 | 41,906,344 | +0.16(+0.84%) |
Sep 28, 2011 | 19.52 | 19.76 | 19.46 | 19.49 | 29,683,728 | -0.03(-0.14%) |
Sep 27, 2011 | 19.44 | 19.73 | 19.42 | 19.52 | 34,037,484 | +0.28(+1.46%) |
Sep 26, 2011 | 19.11 | 19.27 | 18.97 | 19.24 | 35,768,524 | +0.25(+1.34%) |
Sep 23, 2011 | 18.76 | 19.02 | 18.71 | 18.99 | 62,078,940 | +0.15(+0.82%) |
Sep 22, 2011 | 18.58 | 18.92 | 18.55 | 18.83 | 81,506,920 | -0.13(-0.70%) |
Sep 21, 2011 | 19.29 | 19.42 | 18.95 | 18.97 | 26,721,288 | -0.30(-1.57%) |
Sep 20, 2011 | 19.30 | 19.54 | 19.18 | 19.27 | 25,853,878 | +0.07(+0.36%) |
Sep 19, 2011 | 19.27 | 19.27 | 19.07 | 19.20 | 23,030,122 | -0.23(-1.20%) |
Sep 16, 2011 | 19.27 | 19.45 | 19.16 | 19.43 | 37,354,332 | +0.28(+1.46%) |
Sep 15, 2011 | 18.97 | 19.15 | 18.79 | 19.15 | 23,079,994 | +0.31(+1.66%) |
Sep 14, 2011 | 18.70 | 19.02 | 18.58 | 18.84 | 32,825,972 | +0.05(+0.28%) |
Sep 13, 2011 | 18.64 | 18.84 | 18.56 | 18.79 | 26,268,926 | +0.13(+0.71%) |
Sep 12, 2011 | 18.40 | 18.68 | 18.34 | 18.65 | 29,207,740 | +0.01(+0.03%) |
Sep 09, 2011 | 18.58 | 18.71 | 18.50 | 18.65 | 43,336,080 | -0.07(-0.40%) |
Sep 08, 2011 | 18.75 | 18.90 | 18.67 | 18.72 | 22,138,314 | -0.13(-0.67%) |
Sep 07, 2011 | 18.80 | 18.85 | 18.53 | 18.85 | 30,373,008 | +0.21(+1.14%) |
Sep 06, 2011 | 18.51 | 18.67 | 18.40 | 18.64 | 27,258,712 | -0.18(-0.96%) |
Sep 02, 2011 | 18.89 | 19.02 | 18.79 | 18.82 | 25,819,998 | -0.17(-0.89%) |
Sep 01, 2011 | 19.08 | 19.22 | 18.96 | 18.99 | 36,005,872 | -0.15(-0.79%) |
Aug 31, 2011 | 19.36 | 19.43 | 18.92 | 19.14 | 54,630,548 | -0.08(-0.40%) |
Aug 30, 2011 | 19.18 | 19.31 | 19.09 | 19.21 | 24,776,880 | +0.09(+0.47%) |
Aug 29, 2011 | 19.08 | 19.18 | 18.95 | 19.12 | 25,284,040 | +0.20(+1.06%) |
Aug 26, 2011 | 18.86 | 19.07 | 18.58 | 18.92 | 28,262,908 | -0.01(-0.03%) |
Aug 25, 2011 | 19.29 | 19.32 | 18.86 | 18.93 | 26,310,778 | -0.37(-1.92%) |
Aug 24, 2011 | 19.02 | 19.31 | 18.92 | 19.30 | 30,483,158 | +0.27(+1.42%) |
Aug 23, 2011 | 18.52 | 19.03 | 18.47 | 19.03 | 45,425,052 | +0.60(+3.27%) |
Aug 22, 2011 | 18.73 | 18.75 | 18.39 | 18.43 | 29,060,304 | +0.06(+0.32%) |
Aug 19, 2011 | 18.39 | 18.80 | 18.35 | 18.37 | 43,871,564 | -0.19(-1.03%) |
Aug 18, 2011 | 18.55 | 18.76 | 18.36 | 18.56 | 53,233,596 | -0.29(-1.52%) |
Aug 17, 2011 | 18.50 | 18.87 | 18.50 | 18.84 | 29,402,694 | +0.39(+2.09%) |
Aug 16, 2011 | 18.45 | 18.53 | 18.24 | 18.46 | 25,710,174 | -0.09(-0.49%) |
Aug 15, 2011 | 18.31 | 18.57 | 18.21 | 18.55 | 26,042,128 | +0.40(+2.19%) |
Aug 12, 2011 | 18.43 | 18.47 | 18.03 | 18.15 | 40,407,836 | -0.17(-0.92%) |
Aug 11, 2011 | 17.97 | 18.49 | 17.80 | 18.32 | 55,361,136 | +0.51(+2.85%) |
Aug 10, 2011 | 18.04 | 18.31 | 17.75 | 17.81 | 63,780,412 | -0.33(-1.84%) |
Aug 09, 2011 | 17.98 | 18.16 | 17.08 | 18.15 | 84,685,608 | +0.62(+3.53%) |
Aug 08, 2011 | 17.98 | 18.31 | 17.49 | 17.53 | 103,905,992 | -1.02(-5.51%) |
Aug 05, 2011 | 18.59 | 18.71 | 18.00 | 18.55 | 67,683,672 | +0.07(+0.37%) |
Aug 04, 2011 | 18.77 | 18.99 | 18.48 | 18.48 | 58,592,056 | -0.56(-2.92%) |
Aug 03, 2011 | 18.77 | 19.05 | 18.63 | 19.03 | 36,709,688 | +0.25(+1.35%) |
Aug 02, 2011 | 18.97 | 19.02 | 18.76 | 18.78 | 44,229,320 | -0.20(-1.06%) |