Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.05 | 24.30 | 22.75 | 22.80 | 22,074,912 | -2.25(-8.97%) |
Oct 28, 2011 | 22.26 | 25.26 | 22.05 | 25.05 | 33,262,688 | +2.60(+11.57%) |
Oct 27, 2011 | 20.99 | 22.63 | 20.78 | 22.45 | 28,065,018 | +2.39(+11.92%) |
Oct 26, 2011 | 20.45 | 20.74 | 19.49 | 20.06 | 22,344,424 | -0.08(-0.40%) |
Oct 25, 2011 | 21.99 | 22.00 | 20.07 | 20.14 | 23,139,154 | -2.13(-9.57%) |
Oct 24, 2011 | 21.45 | 22.28 | 21.23 | 22.27 | 12,568,295 | +1.26(+5.99%) |
Oct 21, 2011 | 20.96 | 21.36 | 20.63 | 21.01 | 11,402,611 | +0.53(+2.59%) |
Oct 20, 2011 | 19.97 | 20.55 | 19.58 | 20.48 | 13,235,467 | +0.44(+2.20%) |
Oct 19, 2011 | 21.20 | 21.27 | 19.95 | 20.04 | 11,952,313 | -1.31(-6.15%) |
Oct 18, 2011 | 20.18 | 21.50 | 19.63 | 21.36 | 17,908,702 | +0.69(+3.35%) |
Oct 17, 2011 | 21.97 | 22.03 | 20.58 | 20.66 | 10,369,055 | -1.49(-6.74%) |
Oct 14, 2011 | 22.14 | 22.34 | 21.67 | 22.16 | 9,582,084 | +0.62(+2.88%) |
Oct 13, 2011 | 21.29 | 21.77 | 20.69 | 21.54 | 11,610,375 | -0.13(-0.58%) |
Oct 12, 2011 | 21.18 | 22.25 | 21.15 | 21.66 | 14,644,469 | +0.76(+3.61%) |
Oct 11, 2011 | 20.34 | 21.27 | 20.26 | 20.91 | 9,881,771 | +0.18(+0.87%) |
Oct 10, 2011 | 20.21 | 20.92 | 20.11 | 20.73 | 9,954,775 | +1.00(+5.06%) |
Oct 07, 2011 | 20.98 | 21.02 | 19.40 | 19.73 | 12,294,269 | -1.04(-5.02%) |
Oct 06, 2011 | 20.93 | 21.06 | 20.37 | 20.77 | 11,697,217 | +0.56(+2.76%) |
Oct 05, 2011 | 19.27 | 20.28 | 18.94 | 20.21 | 16,780,976 | +0.97(+5.05%) |
Oct 04, 2011 | 17.71 | 19.31 | 16.95 | 19.24 | 19,963,356 | +1.09(+5.99%) |
Oct 03, 2011 | 19.89 | 20.12 | 18.15 | 18.15 | 14,563,333 | -1.64(-8.27%) |
Sep 30, 2011 | 20.23 | 20.64 | 19.64 | 19.79 | 13,688,695 | -0.95(-4.59%) |
Sep 29, 2011 | 20.81 | 21.48 | 19.96 | 20.74 | 15,714,682 | +0.54(+2.67%) |
Sep 28, 2011 | 21.69 | 21.69 | 20.13 | 20.20 | 12,393,237 | -1.27(-5.90%) |
Sep 27, 2011 | 21.65 | 22.45 | 21.25 | 21.47 | 15,184,320 | +0.54(+2.58%) |
Sep 26, 2011 | 20.36 | 20.93 | 19.58 | 20.93 | 13,914,609 | +0.94(+4.72%) |
Sep 23, 2011 | 19.92 | 20.74 | 19.73 | 19.99 | 12,363,705 | +0.22(+1.09%) |
Sep 22, 2011 | 21.27 | 21.33 | 19.54 | 19.77 | 20,314,604 | -2.51(-11.26%) |
Sep 21, 2011 | 23.67 | 23.78 | 22.26 | 22.28 | 11,671,545 | -1.42(-5.99%) |
Sep 20, 2011 | 24.64 | 24.70 | 23.63 | 23.70 | 10,490,575 | -0.85(-3.44%) |
Sep 19, 2011 | 24.27 | 24.72 | 23.85 | 24.55 | 9,547,025 | -0.40(-1.59%) |
Sep 16, 2011 | 25.70 | 25.70 | 24.72 | 24.94 | 9,845,059 | -0.63(-2.46%) |
Sep 15, 2011 | 25.63 | 25.93 | 25.40 | 25.57 | 12,931,626 | +0.36(+1.43%) |
Sep 14, 2011 | 25.34 | 25.63 | 24.51 | 25.21 | 13,143,164 | +0.22(+0.86%) |
Sep 13, 2011 | 24.43 | 25.21 | 24.28 | 25.00 | 11,642,478 | +0.67(+2.77%) |
Sep 12, 2011 | 24.04 | 24.67 | 23.60 | 24.32 | 12,284,537 | -0.31(-1.28%) |
Sep 09, 2011 | 25.61 | 25.67 | 24.45 | 24.64 | 13,738,153 | -1.45(-5.55%) |
Sep 08, 2011 | 26.53 | 27.11 | 25.84 | 26.09 | 11,863,877 | -0.82(-3.04%) |
Sep 07, 2011 | 25.28 | 27.15 | 25.25 | 26.90 | 15,042,897 | +2.28(+9.24%) |
Sep 06, 2011 | 24.06 | 24.68 | 23.74 | 24.63 | 12,113,700 | -0.24(-0.98%) |
Sep 02, 2011 | 25.23 | 25.28 | 24.68 | 24.87 | 9,689,625 | -1.25(-4.79%) |
Sep 01, 2011 | 26.98 | 27.07 | 26.09 | 26.12 | 9,665,079 | -0.95(-3.51%) |
Aug 31, 2011 | 27.77 | 28.09 | 26.60 | 27.07 | 12,016,700 | +0.01(+0.03%) |
Aug 30, 2011 | 26.75 | 27.27 | 26.29 | 27.07 | 11,549,232 | +0.05(+0.20%) |
Aug 29, 2011 | 25.40 | 27.03 | 25.27 | 27.01 | 11,729,400 | +2.24(+9.04%) |
Aug 26, 2011 | 23.62 | 24.97 | 23.26 | 24.77 | 8,963,472 | +0.94(+3.92%) |
Aug 25, 2011 | 24.72 | 25.07 | 23.70 | 23.84 | 7,248,292 | -0.65(-2.64%) |
Aug 24, 2011 | 24.08 | 24.54 | 23.60 | 24.48 | 11,946,332 | -0.02(-0.07%) |
Aug 23, 2011 | 23.18 | 24.51 | 22.91 | 24.50 | 12,669,923 | +1.50(+6.53%) |
Aug 22, 2011 | 24.49 | 24.60 | 22.88 | 23.00 | 14,022,731 | -0.70(-2.96%) |
Aug 19, 2011 | 23.96 | 25.07 | 23.68 | 23.70 | 8,993,553 | -0.83(-3.37%) |
Aug 18, 2011 | 25.97 | 26.02 | 24.34 | 24.53 | 13,039,143 | -2.53(-9.34%) |
Aug 17, 2011 | 27.41 | 27.77 | 26.93 | 27.06 | 7,859,947 | -0.04(-0.17%) |
Aug 16, 2011 | 28.01 | 28.28 | 27.09 | 27.10 | 12,170,961 | -1.57(-5.49%) |
Aug 15, 2011 | 28.31 | 28.81 | 28.21 | 28.68 | 8,321,221 | +0.72(+2.57%) |
Aug 12, 2011 | 28.00 | 28.40 | 27.64 | 27.96 | 10,069,155 | +0.52(+1.90%) |
Aug 11, 2011 | 26.59 | 27.76 | 25.64 | 27.43 | 16,607,027 | +1.48(+5.72%) |
Aug 10, 2011 | 26.47 | 27.26 | 25.65 | 25.95 | 18,942,332 | -1.25(-4.59%) |
Aug 09, 2011 | 28.43 | 27.22 | 25.27 | 27.20 | 14,779,685 | +1.25(+4.82%) |
Aug 08, 2011 | 28.43 | 28.76 | 25.74 | 25.95 | 21,072,164 | -3.89(-13.05%) |
Aug 05, 2011 | 31.15 | 31.48 | 28.46 | 29.84 | 19,549,730 | -0.57(-1.86%) |
Aug 04, 2011 | 32.58 | 32.65 | 30.19 | 30.41 | 19,792,266 | -3.08(-9.20%) |
Aug 03, 2011 | 34.17 | 34.24 | 32.28 | 33.49 | 15,726,514 | -0.45(-1.32%) |
Aug 02, 2011 | 35.11 | 35.67 | 33.94 | 33.94 | 10,670,394 | -1.38(-3.91%) |