Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 22.72 | 22.94 | 22.36 | 22.38 | 16,995,388 | -0.67(-2.90%) |
Oct 28, 2011 | 22.73 | 23.07 | 22.73 | 23.05 | 15,884,602 | +0.04(+0.15%) |
Oct 27, 2011 | 22.88 | 23.22 | 22.67 | 23.01 | 26,491,856 | +0.40(+1.75%) |
Oct 26, 2011 | 22.27 | 22.69 | 21.94 | 22.62 | 35,585,824 | +0.57(+2.60%) |
Oct 25, 2011 | 22.01 | 22.29 | 21.70 | 22.04 | 33,906,560 | +0.85(+4.02%) |
Oct 24, 2011 | 20.93 | 21.34 | 20.93 | 21.19 | 18,978,498 | -0.26(-1.20%) |
Oct 21, 2011 | 21.05 | 21.51 | 21.02 | 21.45 | 21,392,130 | +0.52(+2.49%) |
Oct 20, 2011 | 20.67 | 21.03 | 20.39 | 20.93 | 20,107,594 | +0.27(+1.32%) |
Oct 19, 2011 | 20.93 | 21.03 | 20.58 | 20.66 | 15,671,459 | -0.17(-0.80%) |
Oct 18, 2011 | 20.60 | 20.96 | 20.31 | 20.82 | 15,902,340 | +0.48(+2.34%) |
Oct 17, 2011 | 20.68 | 20.68 | 20.22 | 20.35 | 20,544,056 | +0.15(+0.73%) |
Oct 14, 2011 | 19.99 | 20.21 | 19.84 | 20.20 | 11,450,456 | +0.57(+2.92%) |
Oct 13, 2011 | 19.34 | 19.72 | 19.23 | 19.63 | 11,464,161 | +0.06(+0.31%) |
Oct 12, 2011 | 19.65 | 19.89 | 19.56 | 19.57 | 14,713,080 | +0.14(+0.70%) |
Oct 11, 2011 | 19.12 | 19.45 | 19.12 | 19.43 | 15,412,182 | +0.03(+0.13%) |
Oct 10, 2011 | 19.15 | 19.41 | 19.05 | 19.41 | 13,039,325 | +0.61(+3.23%) |
Oct 07, 2011 | 18.90 | 18.99 | 18.65 | 18.80 | 23,740,038 | +0.17(+0.90%) |
Oct 06, 2011 | 18.38 | 18.65 | 18.38 | 18.63 | 24,623,618 | +0.04(+0.22%) |
Oct 05, 2011 | 18.08 | 18.65 | 17.96 | 18.59 | 17,408,212 | +0.65(+3.61%) |
Oct 04, 2011 | 17.52 | 17.97 | 17.03 | 17.94 | 31,593,252 | +0.10(+0.57%) |
Oct 03, 2011 | 18.18 | 18.34 | 17.81 | 17.84 | 19,974,526 | -0.43(-2.36%) |
Sep 30, 2011 | 18.40 | 18.59 | 18.25 | 18.27 | 18,201,072 | -0.48(-2.54%) |
Sep 29, 2011 | 18.85 | 18.89 | 18.43 | 18.75 | 15,752,316 | +0.29(+1.59%) |
Sep 28, 2011 | 19.19 | 19.28 | 18.45 | 18.45 | 15,978,444 | -0.76(-3.98%) |
Sep 27, 2011 | 19.24 | 19.48 | 19.11 | 19.22 | 19,001,514 | +0.51(+2.73%) |
Sep 26, 2011 | 18.35 | 18.72 | 18.06 | 18.71 | 16,655,498 | +0.54(+2.98%) |
Sep 23, 2011 | 17.84 | 18.23 | 17.78 | 18.16 | 17,594,732 | +0.07(+0.36%) |
Sep 22, 2011 | 18.02 | 18.17 | 17.85 | 18.10 | 23,316,186 | -0.59(-3.17%) |
Sep 21, 2011 | 19.47 | 19.52 | 18.69 | 18.69 | 16,145,077 | -0.95(-4.82%) |
Sep 20, 2011 | 19.70 | 19.95 | 19.48 | 19.64 | 11,690,111 | +0.08(+0.41%) |
Sep 19, 2011 | 19.54 | 19.70 | 19.32 | 19.56 | 15,931,023 | -0.55(-2.72%) |
Sep 16, 2011 | 19.96 | 20.12 | 19.93 | 20.10 | 20,330,752 | +0.09(+0.43%) |
Sep 15, 2011 | 19.77 | 20.06 | 19.70 | 20.02 | 28,765,630 | +0.62(+3.21%) |
Sep 14, 2011 | 19.25 | 19.55 | 18.88 | 19.40 | 37,426,000 | +0.93(+5.05%) |
Sep 13, 2011 | 18.32 | 18.61 | 18.21 | 18.46 | 23,101,236 | +0.01(+0.05%) |
Sep 12, 2011 | 17.85 | 18.47 | 17.84 | 18.45 | 20,268,554 | +0.22(+1.19%) |
Sep 09, 2011 | 18.47 | 18.57 | 18.20 | 18.24 | 20,573,312 | -0.55(-2.91%) |
Sep 08, 2011 | 18.77 | 19.07 | 18.73 | 18.78 | 12,360,254 | -0.11(-0.56%) |
Sep 07, 2011 | 18.74 | 18.93 | 18.64 | 18.89 | 13,985,966 | +0.46(+2.47%) |
Sep 06, 2011 | 17.82 | 18.45 | 17.80 | 18.43 | 25,717,298 | -0.07(-0.38%) |
Sep 02, 2011 | 18.26 | 18.59 | 18.19 | 18.50 | 39,897,944 | -0.64(-3.33%) |
Sep 01, 2011 | 19.62 | 19.63 | 19.05 | 19.14 | 45,770,024 | -0.81(-4.06%) |
Aug 31, 2011 | 19.89 | 20.12 | 19.85 | 19.95 | 15,751,600 | +0.00(+0.00%) |
Aug 30, 2011 | 19.68 | 20.01 | 19.44 | 19.95 | 14,204,273 | +0.07(+0.36%) |
Aug 29, 2011 | 19.64 | 19.88 | 19.60 | 19.88 | 9,753,220 | +0.54(+2.78%) |
Aug 26, 2011 | 18.86 | 19.47 | 18.64 | 19.34 | 25,032,140 | +0.36(+1.92%) |
Aug 25, 2011 | 19.51 | 19.61 | 18.90 | 18.98 | 40,564,112 | -1.05(-5.26%) |
Aug 24, 2011 | 19.97 | 20.24 | 19.74 | 20.03 | 12,765,321 | -0.14(-0.70%) |
Aug 23, 2011 | 19.82 | 20.18 | 19.65 | 20.18 | 16,507,399 | +0.75(+3.86%) |
Aug 22, 2011 | 20.14 | 20.14 | 19.37 | 19.43 | 16,624,466 | -0.06(-0.29%) |
Aug 19, 2011 | 19.61 | 20.03 | 19.46 | 19.48 | 21,006,606 | -0.44(-2.19%) |
Aug 18, 2011 | 20.26 | 20.29 | 19.73 | 19.92 | 28,205,672 | -0.80(-3.86%) |
Aug 17, 2011 | 20.81 | 21.07 | 20.64 | 20.72 | 16,010,466 | -0.04(-0.17%) |
Aug 16, 2011 | 20.59 | 20.97 | 20.46 | 20.75 | 15,248,625 | -0.34(-1.63%) |
Aug 15, 2011 | 20.58 | 21.10 | 20.56 | 21.10 | 23,492,588 | +0.75(+3.68%) |
Aug 12, 2011 | 19.82 | 20.42 | 19.79 | 20.35 | 34,730,096 | +0.24(+1.18%) |
Aug 11, 2011 | 19.44 | 20.32 | 19.24 | 20.11 | 45,618,216 | +0.71(+3.68%) |
Aug 10, 2011 | 20.03 | 20.04 | 19.38 | 19.40 | 28,712,668 | -0.86(-4.25%) |
Aug 09, 2011 | 20.15 | 20.26 | 19.17 | 20.26 | 29,832,100 | +0.91(+4.71%) |
Aug 08, 2011 | 20.15 | 20.44 | 19.31 | 19.34 | 33,480,150 | -1.39(-6.69%) |
Aug 05, 2011 | 20.76 | 20.93 | 20.09 | 20.73 | 34,344,552 | +0.21(+1.01%) |
Aug 04, 2011 | 21.29 | 21.31 | 20.47 | 20.52 | 27,048,034 | -1.35(-6.16%) |
Aug 03, 2011 | 21.87 | 21.92 | 21.44 | 21.87 | 20,952,098 | -0.00(-0.02%) |
Aug 02, 2011 | 22.26 | 22.42 | 21.86 | 21.88 | 23,300,672 | -0.76(-3.37%) |