Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.74 | 22.03 | 21.53 | 21.56 | 23,125,960 | +0.01(+0.04%) |
Jan 30, 2012 | 21.44 | 21.57 | 21.20 | 21.55 | 13,797,621 | -0.07(-0.33%) |
Jan 27, 2012 | 21.61 | 21.79 | 21.48 | 21.62 | 14,240,257 | -0.03(-0.15%) |
Jan 26, 2012 | 21.67 | 21.70 | 21.09 | 21.66 | 22,541,316 | +0.03(+0.15%) |
Jan 25, 2012 | 21.56 | 21.84 | 21.44 | 21.62 | 21,157,958 | +0.02(+0.11%) |
Jan 24, 2012 | 21.07 | 21.63 | 21.03 | 21.60 | 17,293,330 | +0.44(+2.09%) |
Jan 23, 2012 | 21.26 | 21.26 | 20.84 | 21.16 | 18,367,146 | -0.05(-0.23%) |
Jan 20, 2012 | 21.78 | 21.85 | 21.12 | 21.21 | 20,010,668 | -0.64(-2.93%) |
Jan 19, 2012 | 21.93 | 21.98 | 21.54 | 21.85 | 17,816,034 | -0.10(-0.47%) |
Jan 18, 2012 | 21.37 | 22.04 | 21.33 | 21.95 | 24,030,628 | +0.53(+2.46%) |
Jan 17, 2012 | 21.19 | 21.49 | 21.15 | 21.42 | 23,994,602 | +0.38(+1.82%) |
Jan 13, 2012 | 21.02 | 21.13 | 20.82 | 21.04 | 20,192,714 | -0.06(-0.27%) |
Jan 12, 2012 | 21.22 | 21.33 | 20.87 | 21.09 | 20,930,048 | -0.11(-0.53%) |
Jan 11, 2012 | 21.25 | 21.26 | 20.96 | 21.21 | 14,514,621 | +0.08(+0.38%) |
Jan 10, 2012 | 21.03 | 21.21 | 20.99 | 21.13 | 12,043,549 | +0.26(+1.26%) |
Jan 09, 2012 | 21.09 | 21.09 | 20.75 | 20.86 | 15,376,385 | -0.19(-0.91%) |
Jan 06, 2012 | 21.07 | 21.15 | 20.85 | 21.05 | 15,779,504 | -0.02(-0.11%) |
Jan 05, 2012 | 21.07 | 21.13 | 20.77 | 21.08 | 17,534,498 | -0.08(-0.38%) |
Jan 04, 2012 | 20.40 | 21.19 | 20.35 | 21.16 | 23,821,598 | +0.87(+4.29%) |
Dec 30, 2011 | 20.53 | 20.57 | 20.29 | 20.29 | 9,984,911 | -0.24(-1.17%) |
Dec 29, 2011 | 20.04 | 20.58 | 20.02 | 20.53 | 14,067,301 | +0.50(+2.47%) |
Dec 28, 2011 | 20.47 | 20.52 | 19.99 | 20.03 | 15,366,967 | -0.38(-1.88%) |
Dec 27, 2011 | 20.15 | 20.55 | 20.11 | 20.41 | 11,262,949 | +0.22(+1.07%) |
Dec 23, 2011 | 20.46 | 20.49 | 20.10 | 20.20 | 14,486,382 | -0.55(-2.66%) |
Dec 21, 2011 | 20.59 | 20.81 | 20.36 | 20.75 | 22,922,738 | +0.18(+0.89%) |
Dec 20, 2011 | 20.10 | 20.59 | 20.07 | 20.57 | 23,617,290 | +0.81(+4.09%) |
Dec 19, 2011 | 20.03 | 20.18 | 19.70 | 19.76 | 19,391,764 | -0.24(-1.20%) |
Dec 16, 2011 | 19.84 | 20.00 | 19.59 | 20.00 | 35,943,084 | +0.29(+1.46%) |
Dec 15, 2011 | 19.72 | 19.78 | 19.62 | 19.71 | 22,818,114 | +0.14(+0.74%) |
Dec 14, 2011 | 19.31 | 19.65 | 19.28 | 19.57 | 28,181,756 | +0.24(+1.24%) |
Dec 13, 2011 | 19.78 | 19.82 | 19.22 | 19.33 | 19,548,026 | -0.41(-2.07%) |
Dec 12, 2011 | 19.76 | 19.86 | 19.49 | 19.74 | 18,665,612 | -0.22(-1.12%) |
Dec 09, 2011 | 20.02 | 20.18 | 19.93 | 19.96 | 25,446,970 | +0.07(+0.36%) |
Dec 08, 2011 | 19.96 | 20.16 | 19.85 | 19.89 | 33,150,632 | -0.26(-1.27%) |
Dec 07, 2011 | 19.64 | 20.17 | 19.64 | 20.14 | 40,370,916 | +0.34(+1.74%) |
Dec 06, 2011 | 19.42 | 19.90 | 19.35 | 19.80 | 22,569,338 | +0.34(+1.72%) |
Dec 05, 2011 | 19.59 | 19.72 | 19.33 | 19.46 | 17,246,292 | +0.03(+0.16%) |
Dec 02, 2011 | 19.28 | 19.49 | 19.14 | 19.43 | 24,049,664 | +0.35(+1.84%) |
Dec 01, 2011 | 19.11 | 19.36 | 19.05 | 19.08 | 17,579,084 | -0.11(-0.58%) |
Nov 30, 2011 | 19.89 | 20.06 | 18.98 | 19.19 | 34,718,308 | -0.23(-1.19%) |
Nov 29, 2011 | 18.80 | 19.50 | 18.76 | 19.42 | 33,179,030 | +0.75(+4.02%) |
Nov 28, 2011 | 18.51 | 18.93 | 18.35 | 18.67 | 16,686,754 | +0.54(+3.00%) |
Nov 25, 2011 | 18.02 | 18.40 | 17.90 | 18.13 | 7,568,529 | +0.16(+0.89%) |
Nov 23, 2011 | 18.15 | 18.15 | 17.90 | 17.97 | 14,713,353 | -0.26(-1.45%) |
Nov 22, 2011 | 18.46 | 18.52 | 18.20 | 18.23 | 14,467,762 | -0.22(-1.21%) |
Nov 21, 2011 | 18.34 | 18.56 | 18.24 | 18.46 | 15,880,551 | -0.18(-0.94%) |
Nov 18, 2011 | 18.72 | 18.75 | 18.33 | 18.63 | 18,509,738 | -0.06(-0.30%) |
Nov 17, 2011 | 18.79 | 19.12 | 18.57 | 18.69 | 23,382,986 | -0.09(-0.47%) |
Nov 16, 2011 | 18.30 | 19.22 | 18.22 | 18.78 | 28,941,264 | +0.23(+1.25%) |
Nov 15, 2011 | 18.66 | 18.83 | 18.30 | 18.54 | 18,727,402 | -0.24(-1.28%) |
Nov 14, 2011 | 18.54 | 19.18 | 18.54 | 18.78 | 36,719,864 | +0.31(+1.69%) |
Nov 11, 2011 | 18.18 | 18.98 | 18.18 | 18.47 | 34,271,512 | +0.52(+2.89%) |
Nov 10, 2011 | 17.95 | 18.22 | 17.67 | 17.95 | 22,712,014 | +0.21(+1.17%) |
Nov 09, 2011 | 17.88 | 18.25 | 17.62 | 17.74 | 18,079,676 | -0.46(-2.50%) |
Nov 08, 2011 | 17.97 | 18.22 | 17.62 | 18.20 | 19,306,518 | +0.37(+2.06%) |
Nov 07, 2011 | 17.27 | 17.84 | 17.17 | 17.83 | 21,131,948 | +0.62(+3.57%) |
Nov 04, 2011 | 17.18 | 17.31 | 16.95 | 17.22 | 13,026,119 | -0.07(-0.42%) |
Nov 03, 2011 | 17.10 | 17.31 | 16.83 | 17.29 | 15,164,076 | +0.24(+1.41%) |
Nov 02, 2011 | 16.81 | 17.14 | 16.61 | 17.05 | 17,881,476 | +0.58(+3.54%) |