Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 21.33 | 21.46 | 21.12 | 21.13 | 16,011,336 | -0.33(-1.56%) |
Oct 28, 2011 | 21.67 | 21.88 | 21.24 | 21.47 | 30,810,324 | -0.60(-2.73%) |
Oct 27, 2011 | 22.20 | 22.26 | 21.67 | 22.07 | 28,296,522 | +0.32(+1.48%) |
Oct 26, 2011 | 21.49 | 21.77 | 21.35 | 21.75 | 17,509,284 | +0.27(+1.25%) |
Oct 25, 2011 | 21.75 | 21.80 | 21.46 | 21.48 | 17,286,544 | -0.28(-1.29%) |
Oct 24, 2011 | 21.75 | 21.84 | 21.64 | 21.76 | 15,503,940 | -0.02(-0.09%) |
Oct 21, 2011 | 21.90 | 21.94 | 21.66 | 21.78 | 16,936,770 | +0.08(+0.37%) |
Oct 20, 2011 | 21.67 | 21.86 | 21.58 | 21.70 | 17,370,324 | +0.06(+0.28%) |
Oct 19, 2011 | 21.80 | 21.92 | 21.54 | 21.64 | 16,103,918 | -0.14(-0.65%) |
Oct 18, 2011 | 21.65 | 21.93 | 21.48 | 21.78 | 17,834,656 | +0.08(+0.37%) |
Oct 17, 2011 | 21.51 | 21.77 | 21.48 | 21.70 | 15,184,469 | +0.00(+0.00%) |
Oct 14, 2011 | 22.04 | 22.08 | 21.53 | 21.70 | 24,586,136 | -0.21(-0.98%) |
Oct 13, 2011 | 21.82 | 22.03 | 21.82 | 21.92 | 14,899,480 | -0.04(-0.18%) |
Oct 12, 2011 | 22.04 | 22.21 | 21.92 | 21.96 | 18,596,646 | -0.09(-0.42%) |
Oct 11, 2011 | 21.82 | 22.13 | 21.80 | 22.05 | 19,538,392 | +0.09(+0.40%) |
Oct 10, 2011 | 21.95 | 22.00 | 21.84 | 21.96 | 19,276,256 | +0.30(+1.39%) |
Oct 07, 2011 | 21.72 | 21.81 | 21.59 | 21.66 | 28,291,338 | -0.05(-0.22%) |
Oct 06, 2011 | 21.64 | 21.77 | 21.58 | 21.71 | 34,961,368 | +0.03(+0.15%) |
Oct 05, 2011 | 21.18 | 21.69 | 21.07 | 21.67 | 36,047,780 | +0.42(+1.99%) |
Oct 04, 2011 | 20.58 | 21.25 | 20.50 | 21.25 | 40,505,808 | +0.40(+1.91%) |
Oct 03, 2011 | 20.87 | 21.14 | 20.77 | 20.85 | 38,963,508 | +0.07(+0.35%) |
Sep 30, 2011 | 20.47 | 21.13 | 20.38 | 20.78 | 24,362,320 | +0.17(+0.84%) |
Sep 29, 2011 | 20.61 | 20.80 | 20.35 | 20.61 | 24,427,128 | +0.19(+0.91%) |
Sep 28, 2011 | 20.63 | 20.79 | 20.39 | 20.42 | 20,675,520 | -0.26(-1.28%) |
Sep 27, 2011 | 20.85 | 20.86 | 20.61 | 20.69 | 22,104,010 | +0.20(+0.97%) |
Sep 26, 2011 | 20.63 | 20.69 | 20.36 | 20.49 | 28,672,682 | +0.03(+0.16%) |
Sep 23, 2011 | 20.11 | 20.63 | 19.64 | 20.46 | 29,676,014 | +0.18(+0.88%) |
Sep 22, 2011 | 20.07 | 20.45 | 19.99 | 20.28 | 34,978,932 | -0.22(-1.07%) |
Sep 21, 2011 | 20.88 | 21.05 | 20.50 | 20.50 | 21,181,960 | -0.36(-1.71%) |
Sep 20, 2011 | 20.48 | 20.95 | 20.31 | 20.85 | 28,046,852 | +0.51(+2.51%) |
Sep 19, 2011 | 20.22 | 20.48 | 20.18 | 20.34 | 27,426,918 | +0.13(+0.62%) |
Sep 16, 2011 | 19.89 | 20.22 | 19.85 | 20.22 | 23,789,200 | +0.38(+1.90%) |
Sep 15, 2011 | 19.77 | 19.84 | 19.63 | 19.84 | 11,685,545 | +0.22(+1.11%) |
Sep 14, 2011 | 19.71 | 19.82 | 19.41 | 19.62 | 17,358,966 | +0.05(+0.27%) |
Sep 13, 2011 | 19.47 | 19.62 | 19.35 | 19.57 | 13,612,826 | +0.07(+0.37%) |
Sep 12, 2011 | 19.10 | 19.50 | 19.01 | 19.50 | 19,560,460 | +0.19(+0.96%) |
Sep 09, 2011 | 19.55 | 19.70 | 19.18 | 19.31 | 20,998,926 | -0.45(-2.28%) |
Sep 08, 2011 | 19.60 | 19.96 | 19.57 | 19.76 | 18,184,444 | -0.05(-0.23%) |
Sep 07, 2011 | 19.58 | 19.85 | 19.46 | 19.81 | 19,678,904 | +0.44(+2.29%) |
Sep 06, 2011 | 18.89 | 19.44 | 18.79 | 19.36 | 27,082,778 | +0.15(+0.79%) |
Sep 02, 2011 | 19.47 | 19.63 | 19.18 | 19.21 | 22,541,872 | -0.45(-2.29%) |
Sep 01, 2011 | 19.70 | 19.87 | 19.60 | 19.66 | 18,662,050 | -0.04(-0.20%) |
Aug 31, 2011 | 19.41 | 19.81 | 19.38 | 19.70 | 25,537,946 | +0.42(+2.16%) |
Aug 30, 2011 | 19.29 | 19.40 | 19.05 | 19.28 | 24,301,920 | -0.11(-0.58%) |
Aug 29, 2011 | 19.40 | 19.48 | 19.27 | 19.40 | 19,350,320 | +0.38(+1.98%) |
Aug 26, 2011 | 18.80 | 19.13 | 18.46 | 19.02 | 16,406,649 | +0.16(+0.84%) |
Aug 25, 2011 | 19.13 | 19.13 | 18.75 | 18.86 | 15,671,155 | -0.28(-1.49%) |
Aug 24, 2011 | 18.99 | 19.17 | 18.91 | 19.14 | 19,491,684 | +0.10(+0.52%) |
Aug 23, 2011 | 18.67 | 19.06 | 18.64 | 19.05 | 18,506,492 | +0.47(+2.53%) |
Aug 22, 2011 | 18.74 | 18.97 | 18.50 | 18.58 | 20,113,692 | +0.11(+0.61%) |
Aug 19, 2011 | 18.31 | 18.70 | 18.29 | 18.46 | 24,775,348 | +0.02(+0.11%) |
Aug 18, 2011 | 18.56 | 18.67 | 18.28 | 18.44 | 24,727,322 | -0.44(-2.32%) |
Aug 17, 2011 | 18.87 | 19.02 | 18.76 | 18.88 | 13,172,598 | +0.08(+0.42%) |
Aug 16, 2011 | 18.67 | 18.95 | 18.46 | 18.80 | 17,174,932 | +0.15(+0.78%) |
Aug 15, 2011 | 18.65 | 18.67 | 18.40 | 18.65 | 16,305,437 | +0.13(+0.71%) |
Aug 12, 2011 | 18.56 | 18.65 | 18.32 | 18.52 | 20,809,522 | +0.11(+0.61%) |
Aug 11, 2011 | 17.72 | 18.58 | 17.69 | 18.41 | 32,341,092 | +0.89(+5.06%) |
Aug 10, 2011 | 17.79 | 17.99 | 17.46 | 17.52 | 34,894,168 | -0.42(-2.36%) |
Aug 09, 2011 | 17.67 | 17.97 | 17.01 | 17.95 | 36,539,132 | +0.48(+2.73%) |
Aug 08, 2011 | 17.67 | 18.00 | 17.46 | 17.47 | 48,834,792 | -0.70(-3.83%) |
Aug 05, 2011 | 18.14 | 18.41 | 17.63 | 18.16 | 29,385,524 | +0.17(+0.92%) |
Aug 04, 2011 | 18.54 | 18.54 | 17.99 | 18.00 | 24,936,246 | -0.74(-3.92%) |
Aug 03, 2011 | 18.59 | 18.75 | 18.38 | 18.73 | 24,170,354 | +0.17(+0.89%) |
Aug 02, 2011 | 19.07 | 19.19 | 18.56 | 18.57 | 23,878,814 | -0.34(-1.79%) |