Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 25.22 | 25.27 | 24.37 | 24.40 | 66,114,592 | -1.35(-5.26%) |
Oct 28, 2011 | 25.67 | 25.95 | 25.40 | 25.75 | 56,842,900 | -0.23(-0.89%) |
Oct 27, 2011 | 25.66 | 26.35 | 25.06 | 25.98 | 108,605,728 | +1.99(+8.31%) |
Oct 26, 2011 | 23.94 | 24.15 | 23.51 | 23.99 | 51,788,268 | +0.48(+2.06%) |
Oct 25, 2011 | 23.99 | 24.04 | 23.41 | 23.50 | 55,099,844 | -0.76(-3.12%) |
Oct 24, 2011 | 23.59 | 24.35 | 23.56 | 24.26 | 65,095,604 | +0.81(+3.44%) |
Oct 21, 2011 | 23.50 | 23.89 | 23.17 | 23.45 | 69,027,616 | +0.20(+0.88%) |
Oct 20, 2011 | 22.68 | 23.29 | 22.23 | 23.25 | 59,350,076 | +0.62(+2.73%) |
Oct 19, 2011 | 23.00 | 23.87 | 22.48 | 22.63 | 71,412,496 | -0.44(-1.89%) |
Oct 18, 2011 | 22.01 | 23.45 | 21.85 | 23.07 | 91,729,840 | +1.28(+5.90%) |
Oct 17, 2011 | 22.21 | 22.52 | 21.74 | 21.78 | 58,227,360 | -0.60(-2.67%) |
Oct 14, 2011 | 22.37 | 22.68 | 22.04 | 22.38 | 73,957,312 | +0.20(+0.92%) |
Oct 13, 2011 | 22.77 | 22.80 | 21.70 | 22.18 | 112,315,568 | -1.12(-4.82%) |
Oct 12, 2011 | 22.99 | 23.77 | 22.94 | 23.30 | 78,988,448 | +0.63(+2.79%) |
Oct 11, 2011 | 22.44 | 22.94 | 22.04 | 22.67 | 54,357,340 | +0.00(+0.00%) |
Oct 10, 2011 | 22.18 | 22.68 | 22.16 | 22.67 | 53,161,776 | +1.12(+5.21%) |
Oct 07, 2011 | 22.87 | 22.89 | 21.51 | 21.55 | 70,282,744 | -1.18(-5.19%) |
Oct 06, 2011 | 22.26 | 22.78 | 22.02 | 22.73 | 75,822,096 | +1.08(+4.99%) |
Oct 05, 2011 | 21.22 | 21.88 | 20.63 | 21.64 | 72,817,072 | +0.41(+1.92%) |
Oct 04, 2011 | 19.83 | 21.36 | 19.55 | 21.24 | 99,372,824 | +1.31(+6.55%) |
Oct 03, 2011 | 21.22 | 21.36 | 19.92 | 19.93 | 73,089,336 | -1.02(-4.88%) |
Sep 30, 2011 | 21.39 | 21.53 | 20.95 | 20.95 | 60,998,868 | -0.88(-4.05%) |
Sep 29, 2011 | 21.97 | 22.34 | 21.18 | 21.84 | 73,327,536 | +0.64(+3.02%) |
Sep 28, 2011 | 22.00 | 22.26 | 21.16 | 21.20 | 55,506,360 | -0.77(-3.48%) |
Sep 27, 2011 | 22.69 | 23.05 | 21.74 | 21.96 | 83,668,744 | -0.06(-0.25%) |
Sep 26, 2011 | 20.91 | 22.13 | 20.84 | 22.02 | 84,321,560 | +1.43(+6.96%) |
Sep 23, 2011 | 20.15 | 20.73 | 20.08 | 20.59 | 74,358,512 | +0.22(+1.09%) |
Sep 22, 2011 | 20.42 | 20.61 | 19.85 | 20.36 | 124,026,848 | -0.74(-3.53%) |
Sep 21, 2011 | 22.42 | 22.58 | 21.05 | 21.11 | 82,472,320 | -1.33(-5.92%) |
Sep 20, 2011 | 22.80 | 22.82 | 22.43 | 22.44 | 48,985,212 | -0.17(-0.74%) |
Sep 19, 2011 | 22.74 | 22.88 | 22.35 | 22.60 | 47,652,004 | -0.65(-2.81%) |
Sep 16, 2011 | 23.69 | 23.84 | 22.97 | 23.26 | 75,733,144 | -0.26(-1.12%) |
Sep 15, 2011 | 23.22 | 23.53 | 23.05 | 23.52 | 51,526,460 | +0.70(+3.08%) |
Sep 14, 2011 | 22.77 | 23.09 | 22.16 | 22.82 | 63,813,108 | +0.22(+0.95%) |
Sep 13, 2011 | 22.82 | 23.24 | 22.38 | 22.60 | 72,063,840 | +0.05(+0.22%) |
Sep 12, 2011 | 21.81 | 22.55 | 21.71 | 22.55 | 76,724,936 | +0.24(+1.06%) |
Sep 09, 2011 | 23.01 | 23.10 | 22.21 | 22.32 | 96,586,904 | -0.99(-4.27%) |
Sep 08, 2011 | 23.96 | 24.29 | 23.26 | 23.31 | 64,372,560 | -0.91(-3.76%) |
Sep 07, 2011 | 23.72 | 24.34 | 23.56 | 24.22 | 51,793,820 | +0.96(+4.13%) |
Sep 06, 2011 | 23.03 | 23.31 | 22.81 | 23.26 | 81,896,176 | -0.83(-3.44%) |
Sep 02, 2011 | 24.39 | 24.52 | 24.01 | 24.09 | 59,906,848 | -1.16(-4.60%) |
Sep 01, 2011 | 26.17 | 26.30 | 25.25 | 25.25 | 52,985,364 | -0.88(-3.35%) |
Aug 31, 2011 | 26.03 | 26.46 | 25.89 | 26.13 | 43,174,940 | +0.35(+1.35%) |
Aug 30, 2011 | 26.02 | 26.24 | 25.57 | 25.78 | 41,422,704 | -0.40(-1.54%) |
Aug 29, 2011 | 25.62 | 26.19 | 25.37 | 26.19 | 40,163,516 | +0.99(+3.95%) |
Aug 26, 2011 | 24.54 | 25.38 | 24.22 | 25.19 | 50,475,260 | +0.34(+1.37%) |
Aug 25, 2011 | 26.29 | 26.83 | 24.64 | 24.85 | 79,489,360 | -0.08(-0.31%) |
Aug 24, 2011 | 24.22 | 25.05 | 24.13 | 24.93 | 60,312,964 | +0.73(+3.02%) |
Aug 23, 2011 | 23.16 | 24.21 | 22.48 | 24.20 | 80,217,944 | +0.95(+4.10%) |
Aug 22, 2011 | 24.43 | 24.47 | 23.20 | 23.24 | 73,246,648 | -0.65(-2.74%) |
Aug 19, 2011 | 24.18 | 24.70 | 23.83 | 23.90 | 76,128,024 | -0.58(-2.39%) |
Aug 18, 2011 | 24.54 | 24.68 | 24.00 | 24.48 | 82,117,168 | -0.96(-3.77%) |
Aug 17, 2011 | 25.37 | 25.92 | 25.27 | 25.44 | 42,658,600 | +0.38(+1.50%) |
Aug 16, 2011 | 25.23 | 25.44 | 24.89 | 25.07 | 60,750,912 | -0.59(-2.30%) |
Aug 15, 2011 | 25.41 | 25.84 | 25.32 | 25.66 | 50,060,848 | +0.67(+2.70%) |
Aug 12, 2011 | 25.83 | 26.33 | 24.75 | 24.98 | 63,364,184 | -0.54(-2.13%) |
Aug 11, 2011 | 24.09 | 25.95 | 24.09 | 25.53 | 99,983,008 | +1.61(+6.75%) |
Aug 10, 2011 | 24.71 | 24.94 | 23.64 | 23.91 | 120,654,168 | -1.41(-5.58%) |
Aug 09, 2011 | 25.21 | 25.46 | 23.44 | 25.32 | 113,517,872 | +1.63(+6.87%) |
Aug 08, 2011 | 25.21 | 26.24 | 23.44 | 23.70 | 154,419,648 | -2.46(-9.41%) |
Aug 05, 2011 | 26.65 | 26.96 | 25.55 | 26.16 | 122,915,336 | -0.22(-0.84%) |
Aug 04, 2011 | 27.35 | 27.54 | 26.31 | 26.38 | 86,143,488 | -1.38(-4.96%) |
Aug 03, 2011 | 27.66 | 27.84 | 27.37 | 27.76 | 59,808,344 | +0.04(+0.15%) |
Aug 02, 2011 | 27.90 | 28.09 | 27.72 | 27.72 | 63,158,284 | -0.42(-1.48%) |