Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 25.81 | 25.91 | 24.62 | 24.66 | 83,958,608 | -2.01(-7.52%) |
Oct 28, 2011 | 26.19 | 26.84 | 25.93 | 26.66 | 65,878,460 | -0.01(-0.03%) |
Oct 27, 2011 | 26.05 | 26.85 | 25.53 | 26.67 | 133,750,560 | +2.36(+9.69%) |
Oct 26, 2011 | 24.66 | 24.88 | 23.63 | 24.32 | 87,086,968 | +0.20(+0.81%) |
Oct 25, 2011 | 24.51 | 24.59 | 23.77 | 24.12 | 83,502,040 | -0.55(-2.22%) |
Oct 24, 2011 | 23.79 | 24.86 | 23.79 | 24.67 | 75,490,416 | +1.01(+4.29%) |
Oct 21, 2011 | 23.75 | 23.96 | 23.18 | 23.65 | 87,800,816 | +0.17(+0.73%) |
Oct 20, 2011 | 22.93 | 23.57 | 22.40 | 23.48 | 67,211,568 | +0.54(+2.35%) |
Oct 19, 2011 | 23.39 | 24.46 | 22.79 | 22.94 | 97,054,160 | -0.38(-1.64%) |
Oct 18, 2011 | 22.16 | 23.83 | 21.86 | 23.32 | 100,305,432 | +1.52(+6.98%) |
Oct 17, 2011 | 22.50 | 23.02 | 21.76 | 21.80 | 105,414,552 | -0.37(-1.65%) |
Oct 14, 2011 | 22.02 | 22.18 | 21.26 | 22.17 | 62,204,080 | +0.59(+2.75%) |
Oct 13, 2011 | 22.27 | 22.36 | 21.27 | 21.58 | 81,137,968 | -1.22(-5.34%) |
Oct 12, 2011 | 22.16 | 23.39 | 22.00 | 22.79 | 114,036,152 | +1.06(+4.89%) |
Oct 11, 2011 | 20.31 | 22.07 | 20.23 | 21.73 | 103,285,392 | +1.05(+5.10%) |
Oct 10, 2011 | 19.86 | 20.69 | 19.83 | 20.68 | 59,138,456 | +1.45(+7.55%) |
Oct 07, 2011 | 20.55 | 20.62 | 19.16 | 19.23 | 82,740,496 | -1.09(-5.34%) |
Oct 06, 2011 | 20.26 | 20.47 | 19.91 | 20.31 | 89,477,448 | +1.02(+5.30%) |
Oct 05, 2011 | 18.84 | 19.58 | 18.18 | 19.29 | 69,374,760 | +0.25(+1.31%) |
Oct 04, 2011 | 18.04 | 19.15 | 16.70 | 19.04 | 108,252,896 | +1.00(+5.54%) |
Oct 03, 2011 | 19.87 | 20.05 | 17.99 | 18.04 | 89,090,728 | -1.96(-9.78%) |
Sep 30, 2011 | 20.50 | 20.69 | 19.99 | 19.99 | 52,854,420 | -1.00(-4.78%) |
Sep 29, 2011 | 20.94 | 21.26 | 20.23 | 21.00 | 56,900,680 | +0.77(+3.78%) |
Sep 28, 2011 | 21.04 | 21.19 | 20.22 | 20.23 | 52,940,188 | -0.84(-3.96%) |
Sep 27, 2011 | 21.77 | 22.11 | 20.88 | 21.07 | 78,492,048 | +0.21(+1.01%) |
Sep 26, 2011 | 19.86 | 20.95 | 19.80 | 20.86 | 77,023,352 | +1.36(+6.97%) |
Sep 23, 2011 | 18.36 | 19.63 | 18.31 | 19.50 | 72,172,464 | +0.80(+4.26%) |
Sep 22, 2011 | 19.18 | 19.51 | 18.10 | 18.70 | 111,302,928 | -1.22(-6.11%) |
Sep 21, 2011 | 21.08 | 21.49 | 19.91 | 19.92 | 93,712,928 | -1.10(-5.24%) |
Sep 20, 2011 | 21.70 | 21.80 | 21.00 | 21.02 | 45,345,384 | -0.61(-2.81%) |
Sep 19, 2011 | 21.91 | 21.92 | 21.33 | 21.63 | 48,273,848 | -1.00(-4.42%) |
Sep 16, 2011 | 22.57 | 22.86 | 21.98 | 22.63 | 63,083,376 | +0.31(+1.40%) |
Sep 15, 2011 | 21.79 | 22.32 | 21.51 | 22.32 | 52,151,028 | +0.94(+4.38%) |
Sep 14, 2011 | 21.37 | 21.65 | 20.84 | 21.38 | 41,807,216 | +0.27(+1.26%) |
Sep 13, 2011 | 21.19 | 21.58 | 20.93 | 21.11 | 46,498,276 | +0.07(+0.33%) |
Sep 12, 2011 | 20.49 | 21.06 | 20.33 | 21.04 | 56,921,956 | +0.17(+0.82%) |
Sep 09, 2011 | 21.58 | 21.70 | 20.79 | 20.87 | 59,765,708 | -0.97(-4.43%) |
Sep 08, 2011 | 22.36 | 22.51 | 21.73 | 21.84 | 48,651,080 | -0.78(-3.45%) |
Sep 07, 2011 | 22.11 | 22.79 | 21.93 | 22.62 | 44,925,144 | +1.00(+4.62%) |
Sep 06, 2011 | 21.11 | 21.79 | 20.76 | 21.62 | 57,204,576 | -0.55(-2.46%) |
Sep 02, 2011 | 22.18 | 22.66 | 22.06 | 22.17 | 46,283,148 | -1.25(-5.33%) |
Sep 01, 2011 | 24.14 | 24.24 | 23.42 | 23.42 | 41,310,216 | -0.82(-3.38%) |
Aug 31, 2011 | 24.38 | 24.62 | 24.01 | 24.24 | 43,624,996 | +0.09(+0.36%) |
Aug 30, 2011 | 24.23 | 24.42 | 23.77 | 24.15 | 39,305,764 | -0.27(-1.12%) |
Aug 29, 2011 | 23.86 | 24.42 | 23.66 | 24.42 | 45,097,808 | +1.13(+4.86%) |
Aug 26, 2011 | 23.03 | 23.61 | 22.68 | 23.29 | 66,714,976 | +0.01(+0.03%) |
Aug 25, 2011 | 24.05 | 24.65 | 22.61 | 23.28 | 119,914,920 | +1.08(+4.85%) |
Aug 24, 2011 | 21.42 | 22.22 | 21.19 | 22.21 | 70,153,952 | +0.88(+4.14%) |
Aug 23, 2011 | 20.40 | 21.34 | 19.83 | 21.33 | 87,360,776 | +0.98(+4.83%) |
Aug 22, 2011 | 21.64 | 21.73 | 20.29 | 20.34 | 79,022,376 | -0.55(-2.65%) |
Aug 19, 2011 | 21.40 | 22.29 | 20.88 | 20.90 | 72,001,248 | -0.94(-4.32%) |
Aug 18, 2011 | 22.40 | 22.64 | 20.89 | 21.84 | 101,757,264 | -1.46(-6.26%) |
Aug 17, 2011 | 23.63 | 24.07 | 23.18 | 23.30 | 43,411,956 | -0.07(-0.30%) |
Aug 16, 2011 | 23.92 | 23.97 | 22.92 | 23.37 | 64,618,616 | -1.04(-4.25%) |
Aug 15, 2011 | 23.88 | 24.45 | 23.61 | 24.41 | 58,141,104 | +1.11(+4.76%) |
Aug 12, 2011 | 24.35 | 24.96 | 23.03 | 23.30 | 81,884,080 | -0.34(-1.45%) |
Aug 11, 2011 | 22.79 | 24.20 | 22.31 | 23.64 | 81,289,024 | +1.40(+6.32%) |
Aug 10, 2011 | 24.21 | 24.21 | 22.13 | 22.24 | 126,942,984 | -2.60(-10.46%) |
Aug 09, 2011 | 24.63 | 25.69 | 22.24 | 24.84 | 154,243,968 | +3.02(+13.85%) |
Aug 08, 2011 | 24.63 | 25.31 | 20.49 | 21.82 | 182,183,568 | -4.29(-16.42%) |
Aug 05, 2011 | 27.30 | 27.71 | 24.83 | 26.10 | 132,834,504 | -1.07(-3.94%) |
Aug 04, 2011 | 28.58 | 28.87 | 27.13 | 27.17 | 73,110,808 | -1.91(-6.58%) |
Aug 03, 2011 | 28.92 | 29.24 | 28.43 | 29.08 | 40,491,220 | +0.17(+0.59%) |
Aug 02, 2011 | 29.86 | 30.05 | 28.91 | 28.91 | 52,585,400 | -1.12(-3.74%) |