Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 26.03 | 26.14 | 24.83 | 24.87 | 83,235,528 | -2.02(-7.52%) |
Oct 28, 2011 | 26.42 | 27.08 | 26.16 | 26.90 | 65,311,096 | -0.01(-0.03%) |
Oct 27, 2011 | 26.27 | 27.09 | 25.75 | 26.90 | 132,598,664 | +2.38(+9.69%) |
Oct 26, 2011 | 24.87 | 25.09 | 23.83 | 24.53 | 86,336,952 | +0.20(+0.81%) |
Oct 25, 2011 | 24.72 | 24.80 | 23.98 | 24.33 | 82,782,896 | -0.55(-2.22%) |
Oct 24, 2011 | 24.00 | 25.08 | 24.00 | 24.88 | 74,840,264 | +1.02(+4.29%) |
Oct 21, 2011 | 23.95 | 24.17 | 23.38 | 23.86 | 87,044,648 | +0.17(+0.73%) |
Oct 20, 2011 | 23.13 | 23.78 | 22.60 | 23.68 | 66,632,724 | +0.54(+2.35%) |
Oct 19, 2011 | 23.60 | 24.67 | 22.99 | 23.14 | 96,218,296 | -0.39(-1.64%) |
Oct 18, 2011 | 22.35 | 24.04 | 22.05 | 23.53 | 99,441,568 | +1.54(+6.98%) |
Oct 17, 2011 | 22.69 | 23.22 | 21.95 | 21.99 | 104,506,696 | -0.37(-1.65%) |
Oct 14, 2011 | 22.21 | 22.37 | 21.44 | 22.36 | 61,668,360 | +0.60(+2.75%) |
Oct 13, 2011 | 22.46 | 22.55 | 21.46 | 21.76 | 80,439,184 | -1.23(-5.34%) |
Oct 12, 2011 | 22.35 | 23.60 | 22.19 | 22.99 | 113,054,040 | +1.07(+4.88%) |
Oct 11, 2011 | 20.49 | 22.26 | 20.40 | 21.92 | 102,395,872 | +1.06(+5.10%) |
Oct 10, 2011 | 20.03 | 20.87 | 20.01 | 20.86 | 58,629,140 | +1.46(+7.55%) |
Oct 07, 2011 | 20.72 | 20.80 | 19.33 | 19.39 | 82,027,912 | -1.09(-5.34%) |
Oct 06, 2011 | 20.44 | 20.64 | 20.09 | 20.49 | 88,706,840 | +1.03(+5.30%) |
Oct 05, 2011 | 19.00 | 19.75 | 18.34 | 19.46 | 68,777,280 | +0.25(+1.31%) |
Oct 04, 2011 | 18.20 | 19.31 | 16.85 | 19.20 | 107,320,592 | +1.01(+5.54%) |
Oct 03, 2011 | 20.04 | 20.22 | 18.15 | 18.20 | 88,323,448 | -1.97(-9.78%) |
Sep 30, 2011 | 20.68 | 20.87 | 20.16 | 20.17 | 52,399,220 | -1.01(-4.78%) |
Sep 29, 2011 | 21.13 | 21.45 | 20.41 | 21.18 | 56,410,636 | +0.77(+3.78%) |
Sep 28, 2011 | 21.22 | 21.37 | 20.39 | 20.41 | 52,484,252 | -0.84(-3.96%) |
Sep 27, 2011 | 21.96 | 22.30 | 21.06 | 21.25 | 77,816,048 | +0.21(+1.01%) |
Sep 26, 2011 | 20.03 | 21.13 | 19.98 | 21.04 | 76,360,008 | +1.37(+6.97%) |
Sep 23, 2011 | 18.52 | 19.80 | 18.47 | 19.67 | 71,550,888 | +0.80(+4.26%) |
Sep 22, 2011 | 19.35 | 19.68 | 18.26 | 18.87 | 110,344,360 | -1.23(-6.11%) |
Sep 21, 2011 | 21.26 | 21.68 | 20.09 | 20.09 | 92,905,840 | -1.11(-5.24%) |
Sep 20, 2011 | 21.89 | 21.99 | 21.18 | 21.20 | 44,954,856 | -0.61(-2.81%) |
Sep 19, 2011 | 22.10 | 22.11 | 21.51 | 21.82 | 47,858,100 | -1.01(-4.42%) |
Sep 16, 2011 | 22.77 | 23.05 | 22.17 | 22.83 | 62,540,084 | +0.32(+1.40%) |
Sep 15, 2011 | 21.98 | 22.52 | 21.70 | 22.51 | 51,701,888 | +0.94(+4.38%) |
Sep 14, 2011 | 21.56 | 21.83 | 21.02 | 21.57 | 41,447,160 | +0.27(+1.26%) |
Sep 13, 2011 | 21.38 | 21.77 | 21.11 | 21.30 | 46,097,816 | +0.07(+0.33%) |
Sep 12, 2011 | 20.67 | 21.24 | 20.51 | 21.23 | 56,431,728 | +0.17(+0.82%) |
Sep 09, 2011 | 21.77 | 21.89 | 20.98 | 21.05 | 59,250,988 | -0.98(-4.43%) |
Sep 08, 2011 | 22.55 | 22.71 | 21.92 | 22.03 | 48,232,080 | -0.79(-3.45%) |
Sep 07, 2011 | 22.31 | 22.99 | 22.12 | 22.82 | 44,538,236 | +1.01(+4.62%) |
Sep 06, 2011 | 21.29 | 21.98 | 20.94 | 21.81 | 56,711,912 | -0.55(-2.46%) |
Sep 02, 2011 | 22.38 | 22.86 | 22.25 | 22.36 | 45,884,544 | -1.26(-5.33%) |
Sep 01, 2011 | 24.35 | 24.45 | 23.62 | 23.62 | 40,954,440 | -0.83(-3.38%) |
Aug 31, 2011 | 24.59 | 24.83 | 24.22 | 24.45 | 43,249,288 | +0.09(+0.36%) |
Aug 30, 2011 | 24.44 | 24.64 | 23.98 | 24.36 | 38,967,252 | -0.28(-1.12%) |
Aug 29, 2011 | 24.07 | 24.64 | 23.87 | 24.64 | 44,709,412 | +1.14(+4.86%) |
Aug 26, 2011 | 23.23 | 23.82 | 22.87 | 23.50 | 66,140,404 | +0.01(+0.03%) |
Aug 25, 2011 | 24.26 | 24.86 | 22.81 | 23.49 | 118,882,184 | +1.09(+4.85%) |
Aug 24, 2011 | 21.61 | 22.41 | 21.38 | 22.40 | 69,549,768 | +0.89(+4.14%) |
Aug 23, 2011 | 20.57 | 21.53 | 20.00 | 21.51 | 86,608,400 | +0.99(+4.84%) |
Aug 22, 2011 | 21.83 | 21.92 | 20.46 | 20.52 | 78,341,808 | -0.56(-2.65%) |
Aug 19, 2011 | 21.58 | 22.49 | 21.06 | 21.08 | 71,381,152 | -0.95(-4.32%) |
Aug 18, 2011 | 22.60 | 22.83 | 21.07 | 22.03 | 100,880,896 | -1.47(-6.26%) |
Aug 17, 2011 | 23.83 | 24.27 | 23.38 | 23.50 | 43,038,080 | -0.07(-0.30%) |
Aug 16, 2011 | 24.12 | 24.18 | 23.12 | 23.57 | 64,062,100 | -1.05(-4.25%) |
Aug 15, 2011 | 24.09 | 24.66 | 23.82 | 24.62 | 57,640,376 | +1.12(+4.76%) |
Aug 12, 2011 | 24.56 | 25.17 | 23.23 | 23.50 | 81,178,864 | -0.35(-1.45%) |
Aug 11, 2011 | 22.99 | 24.41 | 22.50 | 23.85 | 80,588,944 | +1.42(+6.32%) |
Aug 10, 2011 | 24.42 | 24.42 | 22.32 | 22.43 | 125,849,720 | -2.62(-10.46%) |
Aug 09, 2011 | 24.84 | 25.91 | 22.43 | 25.05 | 152,915,568 | +3.05(+13.85%) |
Aug 08, 2011 | 24.84 | 25.53 | 20.67 | 22.01 | 180,614,560 | -4.32(-16.42%) |
Aug 05, 2011 | 27.53 | 27.95 | 25.05 | 26.33 | 131,690,488 | -1.08(-3.94%) |
Aug 04, 2011 | 28.83 | 29.12 | 27.36 | 27.41 | 72,481,160 | -1.93(-6.58%) |
Aug 03, 2011 | 29.17 | 29.49 | 28.68 | 29.34 | 40,142,496 | +0.17(+0.59%) |
Aug 02, 2011 | 30.12 | 30.31 | 29.16 | 29.16 | 52,132,520 | -1.13(-3.74%) |