Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.29 | 21.31 | 21.21 | 21.23 | 10,906,166 | -0.04(-0.18%) |
Dec 29, 2011 | 21.07 | 21.29 | 21.07 | 21.27 | 11,756,982 | +0.19(+0.90%) |
Dec 28, 2011 | 21.14 | 21.28 | 21.06 | 21.08 | 10,626,421 | -0.15(-0.71%) |
Dec 27, 2011 | 21.08 | 21.27 | 21.08 | 21.23 | 9,278,569 | +0.08(+0.37%) |
Dec 23, 2011 | 21.09 | 21.15 | 20.97 | 21.15 | 13,939,289 | +0.22(+1.05%) |
Dec 21, 2011 | 20.67 | 20.94 | 20.66 | 20.93 | 27,160,738 | +0.22(+1.06%) |
Dec 20, 2011 | 20.65 | 20.74 | 20.62 | 20.71 | 19,127,070 | +0.19(+0.94%) |
Dec 19, 2011 | 20.70 | 20.74 | 20.45 | 20.52 | 16,411,597 | -0.20(-0.98%) |
Dec 16, 2011 | 20.74 | 20.75 | 20.63 | 20.72 | 28,672,306 | +0.00(+0.00%) |
Dec 15, 2011 | 20.63 | 20.74 | 20.60 | 20.72 | 21,569,680 | +0.25(+1.22%) |
Dec 14, 2011 | 20.44 | 20.56 | 20.38 | 20.48 | 16,976,162 | -0.05(-0.22%) |
Dec 13, 2011 | 20.52 | 20.71 | 20.45 | 20.52 | 17,522,402 | +0.03(+0.15%) |
Dec 12, 2011 | 20.48 | 20.58 | 20.31 | 20.49 | 14,233,962 | -0.11(-0.55%) |
Dec 09, 2011 | 20.50 | 20.67 | 20.38 | 20.60 | 13,077,082 | +0.15(+0.72%) |
Dec 08, 2011 | 20.61 | 20.67 | 20.41 | 20.46 | 16,518,362 | -0.20(-0.95%) |
Dec 07, 2011 | 20.54 | 20.72 | 20.41 | 20.65 | 23,020,056 | +0.06(+0.29%) |
Dec 06, 2011 | 20.57 | 20.69 | 20.42 | 20.59 | 14,342,129 | +0.09(+0.42%) |
Dec 05, 2011 | 20.56 | 20.66 | 20.38 | 20.51 | 15,720,618 | +0.06(+0.30%) |
Dec 02, 2011 | 20.61 | 20.70 | 20.37 | 20.45 | 16,965,502 | -0.14(-0.68%) |
Dec 01, 2011 | 20.46 | 20.68 | 20.46 | 20.58 | 19,070,140 | -0.01(-0.06%) |
Nov 30, 2011 | 20.45 | 20.61 | 20.42 | 20.60 | 25,715,664 | +0.57(+2.83%) |
Nov 29, 2011 | 20.17 | 20.27 | 20.01 | 20.03 | 15,889,771 | -0.06(-0.28%) |
Nov 28, 2011 | 19.89 | 20.10 | 19.88 | 20.09 | 14,826,785 | +0.43(+2.21%) |
Nov 25, 2011 | 19.71 | 19.82 | 19.65 | 19.65 | 5,864,338 | -0.11(-0.57%) |
Nov 23, 2011 | 19.82 | 19.97 | 19.75 | 19.77 | 15,348,433 | -0.13(-0.65%) |
Nov 22, 2011 | 19.89 | 20.02 | 19.80 | 19.89 | 13,969,125 | -0.03(-0.15%) |
Nov 21, 2011 | 19.92 | 20.12 | 19.86 | 19.92 | 16,608,834 | -0.28(-1.40%) |
Nov 18, 2011 | 20.24 | 20.36 | 20.17 | 20.21 | 16,014,171 | +0.04(+0.21%) |
Nov 17, 2011 | 20.23 | 20.37 | 19.97 | 20.17 | 15,224,083 | -0.14(-0.67%) |
Nov 16, 2011 | 20.49 | 20.53 | 20.28 | 20.30 | 14,528,828 | -0.28(-1.34%) |
Nov 15, 2011 | 20.55 | 20.68 | 20.43 | 20.58 | 16,588,628 | +0.10(+0.48%) |
Nov 14, 2011 | 20.58 | 20.61 | 20.37 | 20.48 | 12,682,733 | -0.11(-0.53%) |
Nov 11, 2011 | 20.52 | 20.61 | 20.47 | 20.59 | 13,072,772 | +0.22(+1.08%) |
Nov 10, 2011 | 20.11 | 20.42 | 20.07 | 20.37 | 14,317,566 | +0.38(+1.91%) |
Nov 09, 2011 | 20.26 | 20.30 | 19.88 | 19.99 | 18,300,066 | -0.50(-2.43%) |
Nov 08, 2011 | 20.28 | 20.51 | 20.20 | 20.49 | 17,105,318 | +0.24(+1.17%) |
Nov 07, 2011 | 20.06 | 20.29 | 20.01 | 20.25 | 15,187,049 | +0.11(+0.56%) |
Nov 04, 2011 | 20.23 | 20.25 | 19.95 | 20.14 | 13,590,331 | -0.19(-0.95%) |
Nov 03, 2011 | 20.06 | 20.37 | 20.05 | 20.33 | 18,358,358 | +0.36(+1.82%) |
Nov 02, 2011 | 20.12 | 20.19 | 19.90 | 19.97 | 16,524,939 | +0.05(+0.23%) |
Nov 01, 2011 | 19.99 | 20.20 | 19.89 | 19.92 | 23,384,556 | -0.42(-2.06%) |
Oct 31, 2011 | 20.22 | 20.54 | 20.22 | 20.34 | 21,541,606 | -0.13(-0.65%) |
Oct 28, 2011 | 20.47 | 20.54 | 20.28 | 20.47 | 19,850,550 | +0.03(+0.17%) |
Oct 27, 2011 | 20.43 | 20.50 | 20.26 | 20.44 | 26,636,502 | +0.18(+0.90%) |
Oct 26, 2011 | 20.19 | 20.29 | 20.04 | 20.26 | 22,395,258 | +0.25(+1.25%) |
Oct 25, 2011 | 20.20 | 20.33 | 19.99 | 20.01 | 25,565,156 | -0.17(-0.86%) |
Oct 24, 2011 | 20.23 | 20.33 | 20.10 | 20.18 | 28,424,278 | -0.15(-0.76%) |
Oct 21, 2011 | 20.61 | 20.63 | 20.24 | 20.34 | 35,399,900 | -0.07(-0.35%) |
Oct 20, 2011 | 20.20 | 20.53 | 20.12 | 20.41 | 46,392,688 | +0.30(+1.50%) |
Oct 19, 2011 | 20.97 | 21.00 | 20.00 | 20.11 | 99,258,016 | +0.31(+1.54%) |
Oct 18, 2011 | 19.61 | 19.94 | 19.46 | 19.80 | 19,125,214 | +0.15(+0.77%) |
Oct 17, 2011 | 19.79 | 19.92 | 19.61 | 19.65 | 17,174,138 | -0.26(-1.31%) |
Oct 14, 2011 | 19.78 | 19.92 | 19.75 | 19.91 | 12,055,286 | +0.22(+1.11%) |
Oct 13, 2011 | 19.83 | 19.84 | 19.57 | 19.69 | 12,810,748 | -0.07(-0.34%) |
Oct 12, 2011 | 19.74 | 19.96 | 19.70 | 19.76 | 17,084,560 | -0.05(-0.27%) |
Oct 11, 2011 | 19.76 | 19.88 | 19.67 | 19.81 | 61,557,920 | +0.03(+0.15%) |
Oct 10, 2011 | 19.62 | 19.78 | 19.54 | 19.78 | 29,170,982 | +0.41(+2.12%) |
Oct 07, 2011 | 19.39 | 19.55 | 19.32 | 19.37 | 76,352,888 | +0.13(+0.68%) |
Oct 06, 2011 | 19.15 | 19.29 | 19.12 | 19.24 | 67,545,816 | +0.03(+0.14%) |
Oct 05, 2011 | 19.04 | 19.24 | 18.85 | 19.21 | 19,282,746 | +0.23(+1.21%) |
Oct 04, 2011 | 18.68 | 19.02 | 18.40 | 18.98 | 28,769,932 | +0.13(+0.70%) |