Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.33 | 23.49 | 23.11 | 23.12 | 9,437,557 | -0.37(-1.57%) |
Dec 29, 2011 | 23.00 | 23.51 | 22.96 | 23.49 | 9,483,027 | +0.55(+2.41%) |
Dec 28, 2011 | 23.16 | 23.23 | 22.91 | 22.93 | 10,945,483 | -0.27(-1.17%) |
Dec 27, 2011 | 23.34 | 23.56 | 23.21 | 23.21 | 9,572,431 | -0.13(-0.56%) |
Dec 23, 2011 | 22.98 | 23.34 | 22.89 | 23.34 | 8,567,008 | +0.40(+1.75%) |
Dec 21, 2011 | 23.02 | 23.06 | 22.66 | 22.93 | 16,736,257 | -0.14(-0.62%) |
Dec 20, 2011 | 22.66 | 23.11 | 22.63 | 23.08 | 30,141,024 | +0.63(+2.81%) |
Dec 19, 2011 | 22.20 | 22.63 | 22.20 | 22.45 | 25,845,398 | +0.26(+1.17%) |
Dec 16, 2011 | 22.01 | 22.26 | 21.95 | 22.19 | 19,275,434 | +0.37(+1.69%) |
Dec 15, 2011 | 22.16 | 22.16 | 21.76 | 21.82 | 23,077,414 | -0.12(-0.56%) |
Dec 14, 2011 | 21.79 | 22.03 | 21.64 | 21.94 | 21,025,318 | +0.10(+0.47%) |
Dec 13, 2011 | 22.19 | 22.21 | 21.75 | 21.84 | 14,891,702 | -0.23(-1.04%) |
Dec 12, 2011 | 22.01 | 22.18 | 21.82 | 22.07 | 14,979,736 | -0.06(-0.28%) |
Dec 09, 2011 | 22.00 | 22.19 | 21.75 | 22.13 | 13,145,862 | +0.32(+1.45%) |
Dec 08, 2011 | 22.07 | 22.29 | 21.77 | 21.81 | 15,631,755 | -0.29(-1.31%) |
Dec 07, 2011 | 21.69 | 22.19 | 21.64 | 22.10 | 17,626,752 | +0.39(+1.78%) |
Dec 06, 2011 | 21.87 | 21.92 | 21.65 | 21.72 | 15,518,874 | -0.16(-0.72%) |
Dec 05, 2011 | 22.38 | 22.38 | 21.68 | 21.87 | 18,369,224 | -0.26(-1.17%) |
Dec 02, 2011 | 22.40 | 22.45 | 22.04 | 22.13 | 14,193,550 | -0.13(-0.57%) |
Dec 01, 2011 | 21.84 | 22.37 | 21.80 | 22.26 | 20,906,266 | +0.18(+0.81%) |
Nov 30, 2011 | 21.60 | 22.09 | 21.55 | 22.08 | 23,608,814 | +0.93(+4.38%) |
Nov 29, 2011 | 21.28 | 21.29 | 21.07 | 21.15 | 15,934,204 | -0.13(-0.61%) |
Nov 28, 2011 | 20.87 | 21.35 | 20.75 | 21.28 | 16,240,433 | +1.01(+5.00%) |
Nov 25, 2011 | 20.28 | 20.58 | 20.22 | 20.27 | 7,612,338 | -0.06(-0.30%) |
Nov 23, 2011 | 20.58 | 20.89 | 20.31 | 20.33 | 23,128,002 | -0.35(-1.71%) |
Nov 22, 2011 | 20.71 | 20.99 | 20.64 | 20.68 | 14,787,986 | -0.08(-0.41%) |
Nov 21, 2011 | 20.42 | 20.92 | 20.29 | 20.77 | 17,395,268 | +0.09(+0.44%) |
Nov 18, 2011 | 20.84 | 20.87 | 20.59 | 20.68 | 14,169,409 | -0.13(-0.65%) |
Nov 17, 2011 | 21.33 | 21.41 | 20.69 | 20.81 | 18,913,544 | -0.46(-2.14%) |
Nov 16, 2011 | 21.53 | 21.63 | 21.22 | 21.27 | 14,271,961 | -0.46(-2.11%) |
Nov 15, 2011 | 21.36 | 21.77 | 21.32 | 21.73 | 15,574,309 | +0.41(+1.93%) |
Nov 14, 2011 | 21.49 | 21.75 | 21.26 | 21.31 | 11,479,482 | -0.30(-1.41%) |
Nov 11, 2011 | 21.31 | 21.73 | 21.29 | 21.62 | 15,019,235 | +0.48(+2.28%) |
Nov 10, 2011 | 21.43 | 21.43 | 21.04 | 21.14 | 12,378,202 | -0.02(-0.10%) |
Nov 09, 2011 | 20.97 | 21.38 | 20.97 | 21.16 | 21,560,068 | -0.32(-1.49%) |
Nov 08, 2011 | 21.23 | 21.51 | 21.22 | 21.48 | 21,570,500 | +0.36(+1.70%) |
Nov 07, 2011 | 21.08 | 21.20 | 20.79 | 21.12 | 10,615,905 | +0.07(+0.35%) |
Nov 04, 2011 | 20.98 | 21.27 | 20.82 | 21.05 | 14,975,011 | -0.12(-0.58%) |
Nov 03, 2011 | 20.91 | 21.31 | 20.51 | 21.17 | 20,259,638 | +0.38(+1.84%) |
Nov 02, 2011 | 21.14 | 21.35 | 20.70 | 20.79 | 27,031,844 | +0.33(+1.63%) |
Nov 01, 2011 | 20.71 | 21.01 | 20.45 | 20.45 | 33,607,644 | -0.73(-3.46%) |
Oct 31, 2011 | 21.42 | 21.78 | 21.18 | 21.19 | 19,615,928 | -0.42(-1.93%) |
Oct 28, 2011 | 21.18 | 21.75 | 21.18 | 21.61 | 25,639,666 | +0.16(+0.74%) |
Oct 27, 2011 | 20.67 | 21.47 | 20.58 | 21.45 | 45,746,260 | +0.54(+2.59%) |
Oct 26, 2011 | 20.93 | 21.07 | 20.36 | 20.91 | 29,349,294 | +0.30(+1.48%) |
Oct 25, 2011 | 21.24 | 21.27 | 20.57 | 20.60 | 18,500,198 | -0.80(-3.75%) |
Oct 24, 2011 | 21.19 | 21.45 | 21.17 | 21.40 | 13,357,289 | +0.18(+0.83%) |
Oct 21, 2011 | 21.01 | 21.23 | 20.88 | 21.23 | 15,551,019 | +0.47(+2.28%) |
Oct 20, 2011 | 20.63 | 20.89 | 20.51 | 20.75 | 19,418,202 | +0.29(+1.41%) |
Oct 19, 2011 | 21.40 | 21.46 | 20.42 | 20.46 | 23,837,598 | -0.87(-4.08%) |
Oct 18, 2011 | 20.70 | 21.47 | 20.58 | 21.33 | 15,845,776 | +0.62(+2.98%) |
Oct 17, 2011 | 21.16 | 21.34 | 20.68 | 20.72 | 15,232,925 | -0.62(-2.91%) |
Oct 14, 2011 | 21.22 | 21.50 | 21.17 | 21.34 | 17,387,476 | +0.30(+1.43%) |
Oct 13, 2011 | 20.56 | 21.11 | 20.55 | 21.04 | 14,517,849 | +0.32(+1.57%) |
Oct 12, 2011 | 20.67 | 20.98 | 20.61 | 20.71 | 20,979,734 | +0.15(+0.73%) |
Oct 11, 2011 | 20.15 | 20.64 | 20.09 | 20.56 | 19,396,982 | +0.29(+1.41%) |
Oct 10, 2011 | 19.94 | 20.29 | 19.86 | 20.28 | 14,660,324 | +0.68(+3.48%) |
Oct 07, 2011 | 19.86 | 19.99 | 19.49 | 19.59 | 19,315,828 | -0.20(-1.01%) |
Oct 06, 2011 | 19.61 | 19.83 | 19.52 | 19.79 | 21,442,674 | +0.49(+2.52%) |
Oct 05, 2011 | 19.22 | 19.41 | 18.91 | 19.31 | 27,635,886 | +0.05(+0.25%) |
Oct 04, 2011 | 18.87 | 19.33 | 18.56 | 19.26 | 34,570,052 | +0.12(+0.62%) |