Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 19.81 | 20.04 | 19.56 | 19.56 | 68,809,744 | -0.44(-2.20%) |
Sep 29, 2011 | 20.42 | 20.57 | 19.72 | 20.00 | 80,666,448 | -0.10(-0.49%) |
Sep 28, 2011 | 20.38 | 20.73 | 20.05 | 20.10 | 77,267,496 | -0.07(-0.37%) |
Sep 27, 2011 | 20.17 | 20.37 | 20.00 | 20.18 | 70,761,264 | +0.18(+0.90%) |
Sep 26, 2011 | 19.80 | 20.06 | 19.44 | 20.00 | 64,927,504 | +0.30(+1.52%) |
Sep 23, 2011 | 19.57 | 19.77 | 19.41 | 19.70 | 82,399,984 | +0.00(+0.00%) |
Sep 22, 2011 | 19.89 | 20.16 | 19.34 | 19.70 | 122,486,216 | -0.73(-3.58%) |
Sep 21, 2011 | 21.26 | 21.27 | 20.41 | 20.43 | 92,535,232 | -0.78(-3.67%) |
Sep 20, 2011 | 21.47 | 21.62 | 21.17 | 21.21 | 62,431,848 | -0.18(-0.85%) |
Sep 19, 2011 | 21.07 | 21.47 | 20.91 | 21.39 | 66,530,416 | +0.07(+0.33%) |
Sep 16, 2011 | 21.26 | 21.44 | 21.09 | 21.32 | 114,098,688 | +0.10(+0.48%) |
Sep 15, 2011 | 21.01 | 21.25 | 20.68 | 21.21 | 86,262,296 | +0.39(+1.85%) |
Sep 14, 2011 | 20.57 | 21.07 | 20.35 | 20.83 | 84,841,624 | +0.36(+1.77%) |
Sep 13, 2011 | 20.37 | 20.58 | 20.29 | 20.47 | 62,074,060 | +0.12(+0.58%) |
Sep 12, 2011 | 20.00 | 20.38 | 19.86 | 20.35 | 70,028,024 | +0.12(+0.58%) |
Sep 09, 2011 | 20.44 | 20.58 | 20.04 | 20.23 | 82,097,600 | -0.38(-1.83%) |
Sep 08, 2011 | 20.44 | 20.96 | 20.40 | 20.61 | 83,726,720 | +0.17(+0.85%) |
Sep 07, 2011 | 20.19 | 20.44 | 20.10 | 20.44 | 53,315,176 | +0.39(+1.92%) |
Sep 06, 2011 | 19.81 | 20.11 | 19.74 | 20.05 | 69,868,896 | -0.23(-1.12%) |
Sep 02, 2011 | 20.26 | 20.44 | 20.17 | 20.28 | 55,846,412 | -0.32(-1.56%) |
Sep 01, 2011 | 20.80 | 21.11 | 20.60 | 20.60 | 76,982,608 | -0.31(-1.47%) |
Aug 31, 2011 | 20.66 | 20.99 | 20.64 | 20.91 | 75,438,024 | +0.29(+1.41%) |
Aug 30, 2011 | 20.22 | 20.77 | 20.20 | 20.62 | 72,929,136 | +0.31(+1.51%) |
Aug 29, 2011 | 20.07 | 20.33 | 19.94 | 20.31 | 49,419,552 | +0.46(+2.34%) |
Aug 26, 2011 | 19.27 | 19.92 | 19.19 | 19.85 | 91,547,424 | +0.53(+2.77%) |
Aug 25, 2011 | 19.71 | 19.78 | 19.26 | 19.31 | 61,289,908 | -0.26(-1.33%) |
Aug 24, 2011 | 19.38 | 19.60 | 19.19 | 19.57 | 57,647,060 | +0.14(+0.73%) |
Aug 23, 2011 | 18.89 | 19.45 | 18.89 | 19.43 | 75,913,608 | +0.58(+3.09%) |
Aug 22, 2011 | 19.19 | 19.25 | 18.70 | 18.85 | 69,544,544 | -0.06(-0.29%) |
Aug 19, 2011 | 19.19 | 19.35 | 18.79 | 18.90 | 98,472,232 | -0.49(-2.51%) |
Aug 18, 2011 | 19.31 | 19.72 | 18.89 | 19.39 | 134,489,248 | -0.45(-2.28%) |
Aug 17, 2011 | 19.85 | 20.20 | 19.60 | 19.84 | 64,215,048 | -0.08(-0.41%) |
Aug 16, 2011 | 19.82 | 20.11 | 19.69 | 19.93 | 69,016,056 | +0.00(+0.00%) |
Aug 15, 2011 | 19.71 | 19.98 | 19.64 | 19.93 | 72,218,728 | +0.32(+1.63%) |
Aug 12, 2011 | 19.63 | 19.79 | 19.25 | 19.61 | 82,949,208 | -0.07(-0.36%) |
Aug 11, 2011 | 19.14 | 19.82 | 19.06 | 19.68 | 116,105,312 | +0.77(+4.09%) |
Aug 10, 2011 | 19.49 | 19.60 | 18.82 | 18.90 | 163,594,592 | -1.08(-5.39%) |
Aug 09, 2011 | 19.45 | 20.01 | 18.77 | 19.98 | 161,653,840 | +0.86(+4.49%) |
Aug 08, 2011 | 19.54 | 20.00 | 19.05 | 19.12 | 171,749,728 | -0.94(-4.67%) |
Aug 05, 2011 | 20.29 | 20.39 | 19.71 | 20.06 | 143,479,984 | -0.20(-1.00%) |
Aug 04, 2011 | 20.72 | 20.99 | 20.25 | 20.26 | 118,997,888 | -0.77(-3.64%) |
Aug 03, 2011 | 20.96 | 21.09 | 20.68 | 21.03 | 82,679,504 | +0.09(+0.45%) |
Aug 02, 2011 | 21.07 | 21.44 | 20.90 | 20.93 | 81,776,944 | -0.37(-1.72%) |
Aug 01, 2011 | 21.49 | 21.62 | 20.89 | 21.30 | 79,168,968 | -0.10(-0.47%) |
Jul 29, 2011 | 21.50 | 21.64 | 21.29 | 21.40 | 133,650,600 | -0.25(-1.15%) |
Jul 28, 2011 | 21.32 | 21.93 | 21.25 | 21.65 | 107,234,920 | +0.30(+1.43%) |
Jul 27, 2011 | 21.78 | 21.86 | 21.25 | 21.35 | 91,518,032 | -0.59(-2.67%) |
Jul 26, 2011 | 21.73 | 21.98 | 21.70 | 21.93 | 95,552,720 | +0.13(+0.61%) |
Jul 25, 2011 | 21.29 | 21.94 | 21.24 | 21.80 | 138,879,504 | +0.30(+1.38%) |
Jul 22, 2011 | 21.20 | 21.52 | 20.84 | 21.50 | 97,785,584 | +0.34(+1.61%) |
Jul 21, 2011 | 21.12 | 21.33 | 20.82 | 21.16 | 104,388,680 | +0.03(+0.13%) |
Jul 20, 2011 | 21.31 | 21.36 | 21.07 | 21.14 | 63,711,740 | -0.37(-1.74%) |
Jul 19, 2011 | 20.94 | 21.59 | 20.92 | 21.51 | 111,000,528 | +0.74(+3.57%) |
Jul 18, 2011 | 20.80 | 21.01 | 20.51 | 20.77 | 56,973,120 | -0.15(-0.71%) |
Jul 15, 2011 | 20.68 | 21.03 | 20.68 | 20.92 | 62,903,956 | +0.24(+1.17%) |
Jul 14, 2011 | 20.79 | 21.10 | 20.59 | 20.68 | 59,378,680 | -0.12(-0.60%) |
Jul 13, 2011 | 20.78 | 21.06 | 20.71 | 20.80 | 52,312,872 | +0.07(+0.34%) |
Jul 12, 2011 | 20.74 | 20.93 | 20.57 | 20.73 | 60,580,080 | -0.07(-0.34%) |
Jul 11, 2011 | 20.79 | 20.93 | 20.69 | 20.80 | 56,330,200 | -0.23(-1.08%) |
Jul 08, 2011 | 20.73 | 21.07 | 20.71 | 21.03 | 74,679,672 | +0.12(+0.56%) |
Jul 07, 2011 | 20.69 | 21.00 | 20.59 | 20.91 | 66,504,056 | +0.34(+1.67%) |
Jul 06, 2011 | 20.29 | 20.60 | 20.28 | 20.57 | 62,379,028 | +0.23(+1.15%) |
Jul 05, 2011 | 20.39 | 20.43 | 20.23 | 20.33 | 48,396,152 | +0.01(+0.04%) |