Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2011 | 20.25 | 20.44 | 20.18 | 20.32 | 67,743,424 | +0.02(+0.08%) |
Jun 30, 2011 | 20.11 | 20.31 | 20.04 | 20.31 | 67,257,968 | +0.30(+1.48%) |
Jun 29, 2011 | 20.08 | 20.08 | 19.81 | 20.01 | 84,560,960 | -0.14(-0.70%) |
Jun 28, 2011 | 19.76 | 20.25 | 19.65 | 20.15 | 103,713,112 | +0.47(+2.38%) |
Jun 27, 2011 | 18.93 | 19.89 | 18.93 | 19.68 | 117,820,952 | +0.70(+3.70%) |
Jun 24, 2011 | 19.14 | 19.17 | 18.89 | 18.98 | 129,800,176 | -0.26(-1.34%) |
Jun 23, 2011 | 19.09 | 19.25 | 18.90 | 19.24 | 76,136,496 | -0.02(-0.08%) |
Jun 22, 2011 | 19.22 | 19.38 | 19.21 | 19.25 | 56,697,908 | -0.09(-0.44%) |
Jun 21, 2011 | 19.15 | 19.42 | 19.06 | 19.34 | 63,639,128 | +0.23(+1.19%) |
Jun 20, 2011 | 19.17 | 19.26 | 18.87 | 19.11 | 69,566,336 | +0.16(+0.87%) |
Jun 17, 2011 | 18.92 | 18.98 | 18.73 | 18.95 | 106,711,920 | +0.21(+1.10%) |
Jun 16, 2011 | 18.55 | 18.82 | 18.47 | 18.74 | 73,209,504 | +0.20(+1.07%) |
Jun 15, 2011 | 18.75 | 18.75 | 18.49 | 18.54 | 63,243,284 | -0.37(-1.98%) |
Jun 14, 2011 | 18.98 | 19.10 | 18.89 | 18.92 | 54,915,264 | +0.14(+0.75%) |
Jun 13, 2011 | 18.58 | 18.89 | 18.51 | 18.78 | 60,904,300 | +0.26(+1.41%) |
Jun 10, 2011 | 18.76 | 18.76 | 18.50 | 18.52 | 63,150,664 | -0.20(-1.06%) |
Jun 09, 2011 | 18.75 | 18.78 | 18.61 | 18.72 | 54,895,140 | +0.02(+0.08%) |
Jun 08, 2011 | 18.67 | 18.76 | 18.64 | 18.70 | 54,032,388 | -0.09(-0.50%) |
Jun 07, 2011 | 18.81 | 18.88 | 18.67 | 18.79 | 52,616,712 | +0.04(+0.21%) |
Jun 06, 2011 | 18.64 | 18.94 | 18.57 | 18.75 | 70,149,376 | +0.08(+0.44%) |