Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.42 | 25.51 | 25.20 | 25.30 | 74,418,280 | -0.10(-0.41%) |
Feb 28, 2012 | 25.04 | 25.45 | 25.01 | 25.41 | 56,722,732 | +0.41(+1.66%) |
Feb 27, 2012 | 24.90 | 25.11 | 24.79 | 24.99 | 43,361,048 | -0.10(-0.41%) |
Feb 24, 2012 | 25.09 | 25.11 | 24.90 | 25.09 | 44,631,448 | +0.09(+0.35%) |
Feb 23, 2012 | 24.87 | 25.18 | 24.71 | 25.01 | 43,949,988 | +0.08(+0.32%) |
Feb 22, 2012 | 25.07 | 25.25 | 24.86 | 24.93 | 61,767,324 | -0.14(-0.54%) |
Feb 21, 2012 | 24.86 | 25.20 | 24.83 | 25.06 | 63,764,088 | +0.15(+0.61%) |
Feb 17, 2012 | 24.87 | 24.97 | 24.67 | 24.91 | 87,864,368 | -0.03(-0.11%) |
Feb 16, 2012 | 24.16 | 25.15 | 24.15 | 24.94 | 118,784,712 | +0.98(+4.11%) |
Feb 15, 2012 | 24.18 | 24.23 | 23.94 | 23.95 | 54,331,776 | -0.16(-0.66%) |
Feb 14, 2012 | 24.18 | 24.28 | 23.79 | 24.11 | 74,821,816 | -0.10(-0.43%) |
Feb 13, 2012 | 24.26 | 24.37 | 24.10 | 24.22 | 42,070,532 | +0.07(+0.28%) |
Feb 10, 2012 | 24.26 | 24.39 | 24.04 | 24.15 | 56,326,372 | -0.22(-0.89%) |
Feb 09, 2012 | 24.30 | 24.39 | 24.14 | 24.37 | 63,710,136 | +0.09(+0.36%) |
Feb 08, 2012 | 23.96 | 24.29 | 23.93 | 24.28 | 62,706,116 | +0.25(+1.02%) |
Feb 07, 2012 | 23.88 | 24.14 | 23.80 | 24.04 | 49,551,260 | +0.12(+0.50%) |
Feb 06, 2012 | 23.79 | 23.93 | 23.73 | 23.92 | 35,402,392 | -0.03(-0.13%) |
Feb 03, 2012 | 23.87 | 24.07 | 23.83 | 23.95 | 52,839,520 | +0.23(+0.97%) |
Feb 02, 2012 | 23.68 | 23.89 | 23.53 | 23.72 | 65,944,088 | +0.05(+0.20%) |
Feb 01, 2012 | 23.59 | 23.80 | 23.57 | 23.67 | 85,119,648 | +0.29(+1.22%) |
Jan 31, 2012 | 23.49 | 23.52 | 23.15 | 23.39 | 64,066,008 | -0.06(-0.27%) |
Jan 30, 2012 | 22.94 | 23.46 | 22.83 | 23.45 | 64,373,192 | +0.30(+1.30%) |
Jan 27, 2012 | 23.32 | 23.39 | 23.10 | 23.15 | 55,800,848 | -0.21(-0.92%) |
Jan 26, 2012 | 23.45 | 23.52 | 23.28 | 23.36 | 62,003,676 | -0.05(-0.20%) |
Jan 25, 2012 | 23.02 | 23.48 | 23.02 | 23.41 | 74,773,088 | +0.17(+0.75%) |
Jan 24, 2012 | 23.34 | 23.42 | 23.11 | 23.24 | 65,261,320 | -0.31(-1.31%) |
Jan 23, 2012 | 23.40 | 23.72 | 23.24 | 23.54 | 96,063,736 | +0.02(+0.07%) |
Jan 20, 2012 | 22.82 | 23.55 | 22.77 | 23.53 | 209,490,880 | +1.26(+5.65%) |
Jan 19, 2012 | 22.30 | 22.52 | 22.20 | 22.27 | 93,389,472 | -0.09(-0.39%) |
Jan 18, 2012 | 22.42 | 22.49 | 22.15 | 22.36 | 81,879,456 | -0.02(-0.09%) |
Jan 17, 2012 | 22.49 | 22.69 | 22.31 | 22.38 | 91,402,144 | +0.00(+0.02%) |
Jan 13, 2012 | 22.12 | 22.37 | 22.01 | 22.37 | 76,022,656 | +0.20(+0.89%) |
Jan 12, 2012 | 22.07 | 22.19 | 21.89 | 22.17 | 62,341,628 | +0.22(+1.01%) |
Jan 11, 2012 | 21.72 | 22.16 | 21.68 | 21.95 | 82,812,952 | -0.09(-0.43%) |
Jan 10, 2012 | 22.12 | 22.29 | 21.98 | 22.05 | 75,754,288 | +0.08(+0.36%) |
Jan 09, 2012 | 22.21 | 22.25 | 21.95 | 21.97 | 75,393,256 | -0.29(-1.30%) |
Jan 06, 2012 | 21.80 | 22.32 | 21.80 | 22.26 | 125,590,656 | +0.34(+1.54%) |
Jan 05, 2012 | 21.68 | 21.96 | 21.61 | 21.92 | 70,815,752 | +0.22(+1.02%) |
Jan 04, 2012 | 21.24 | 21.75 | 21.21 | 21.70 | 101,669,976 | +1.14(+5.55%) |
Dec 30, 2011 | 20.61 | 20.69 | 20.52 | 20.56 | 34,594,224 | -0.05(-0.23%) |
Dec 29, 2011 | 20.55 | 20.63 | 20.48 | 20.61 | 28,390,618 | +0.16(+0.77%) |
Dec 28, 2011 | 20.68 | 20.71 | 20.40 | 20.45 | 37,617,416 | -0.17(-0.85%) |
Dec 27, 2011 | 20.56 | 20.70 | 20.53 | 20.62 | 26,862,556 | +0.01(+0.04%) |
Dec 23, 2011 | 20.52 | 20.62 | 20.38 | 20.61 | 29,302,674 | +0.21(+1.05%) |
Dec 21, 2011 | 20.60 | 20.74 | 20.15 | 20.40 | 80,972,040 | -0.21(-1.02%) |
Dec 20, 2011 | 20.48 | 20.67 | 20.44 | 20.61 | 76,688,352 | +0.39(+1.94%) |
Dec 19, 2011 | 20.61 | 20.69 | 20.16 | 20.22 | 65,970,980 | -0.37(-1.81%) |
Dec 16, 2011 | 20.33 | 20.72 | 20.30 | 20.59 | 128,053,744 | +0.35(+1.72%) |
Dec 15, 2011 | 20.37 | 20.50 | 20.23 | 20.24 | 58,345,324 | -0.02(-0.12%) |
Dec 14, 2011 | 20.37 | 20.48 | 20.25 | 20.27 | 60,517,816 | -0.13(-0.66%) |
Dec 13, 2011 | 20.39 | 20.67 | 20.31 | 20.40 | 68,905,048 | +0.20(+0.98%) |
Dec 12, 2011 | 20.12 | 20.25 | 20.03 | 20.20 | 49,038,004 | -0.15(-0.74%) |
Dec 09, 2011 | 20.21 | 20.49 | 20.19 | 20.35 | 67,922,864 | +0.24(+1.18%) |
Dec 08, 2011 | 20.18 | 20.37 | 20.09 | 20.12 | 76,392,776 | -0.16(-0.78%) |
Dec 07, 2011 | 20.33 | 20.40 | 20.06 | 20.27 | 79,131,584 | -0.05(-0.23%) |
Dec 06, 2011 | 20.44 | 20.49 | 20.28 | 20.32 | 58,274,252 | -0.03(-0.16%) |
Dec 05, 2011 | 20.42 | 20.43 | 20.19 | 20.35 | 71,728,744 | +0.38(+1.90%) |
Dec 02, 2011 | 20.27 | 20.29 | 19.93 | 19.97 | 66,034,876 | -0.05(-0.24%) |