Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.57 | 20.65 | 20.48 | 20.52 | 34,656,576 | -0.05(-0.23%) |
Dec 29, 2011 | 20.51 | 20.59 | 20.44 | 20.57 | 28,441,792 | +0.16(+0.77%) |
Dec 28, 2011 | 20.64 | 20.67 | 20.36 | 20.41 | 37,685,220 | -0.17(-0.85%) |
Dec 27, 2011 | 20.52 | 20.66 | 20.50 | 20.58 | 26,910,974 | +0.01(+0.04%) |
Dec 23, 2011 | 20.48 | 20.58 | 20.34 | 20.58 | 29,355,492 | +0.21(+1.05%) |
Dec 21, 2011 | 20.56 | 20.70 | 20.11 | 20.36 | 81,117,984 | -0.21(-1.02%) |
Dec 20, 2011 | 20.44 | 20.63 | 20.40 | 20.57 | 76,826,576 | +0.39(+1.94%) |
Dec 19, 2011 | 20.57 | 20.65 | 20.13 | 20.18 | 66,089,888 | -0.37(-1.81%) |
Dec 16, 2011 | 20.29 | 20.69 | 20.26 | 20.55 | 128,284,560 | +0.35(+1.72%) |
Dec 15, 2011 | 20.33 | 20.46 | 20.19 | 20.21 | 58,450,488 | -0.02(-0.12%) |
Dec 14, 2011 | 20.33 | 20.44 | 20.21 | 20.23 | 60,626,896 | -0.13(-0.66%) |
Dec 13, 2011 | 20.36 | 20.63 | 20.28 | 20.36 | 69,029,248 | +0.20(+0.98%) |
Dec 12, 2011 | 20.09 | 20.21 | 19.99 | 20.17 | 49,126,392 | -0.15(-0.74%) |
Dec 09, 2011 | 20.17 | 20.45 | 20.16 | 20.32 | 68,045,288 | +0.24(+1.18%) |
Dec 08, 2011 | 20.14 | 20.33 | 20.06 | 20.08 | 76,530,464 | -0.16(-0.78%) |
Dec 07, 2011 | 20.29 | 20.36 | 20.03 | 20.24 | 79,274,216 | -0.05(-0.23%) |
Dec 06, 2011 | 20.40 | 20.45 | 20.24 | 20.28 | 58,379,288 | -0.03(-0.16%) |
Dec 05, 2011 | 20.38 | 20.40 | 20.16 | 20.32 | 71,858,032 | +0.38(+1.90%) |
Dec 02, 2011 | 20.23 | 20.25 | 19.89 | 19.94 | 66,153,900 | -0.05(-0.24%) |
Dec 01, 2011 | 20.21 | 20.26 | 19.92 | 19.98 | 61,391,596 | -0.24(-1.17%) |
Nov 30, 2011 | 20.06 | 20.23 | 19.87 | 20.22 | 102,856,704 | +0.59(+2.98%) |
Nov 29, 2011 | 19.62 | 19.79 | 19.57 | 19.64 | 51,758,720 | -0.02(-0.12%) |
Nov 28, 2011 | 19.72 | 19.74 | 19.52 | 19.66 | 59,157,044 | +0.45(+2.35%) |
Nov 25, 2011 | 19.27 | 19.50 | 19.21 | 19.21 | 33,098,186 | -0.13(-0.69%) |
Nov 23, 2011 | 19.45 | 19.60 | 19.34 | 19.34 | 62,118,580 | -0.25(-1.29%) |
Nov 22, 2011 | 19.68 | 19.73 | 19.49 | 19.60 | 62,225,700 | -0.17(-0.84%) |
Nov 21, 2011 | 19.95 | 19.96 | 19.68 | 19.76 | 78,266,024 | -0.24(-1.19%) |
Nov 18, 2011 | 20.14 | 20.16 | 19.88 | 20.00 | 60,248,732 | -0.19(-0.94%) |
Nov 17, 2011 | 20.56 | 20.58 | 20.11 | 20.19 | 89,764,520 | -0.42(-2.03%) |
Nov 16, 2011 | 20.92 | 20.96 | 20.58 | 20.61 | 67,298,032 | -0.53(-2.51%) |
Nov 15, 2011 | 21.00 | 21.30 | 20.87 | 21.14 | 55,501,192 | +0.14(+0.68%) |
Nov 14, 2011 | 21.09 | 21.18 | 20.91 | 21.00 | 43,573,728 | -0.12(-0.56%) |
Nov 11, 2011 | 20.85 | 21.24 | 20.85 | 21.11 | 48,309,900 | +0.49(+2.40%) |
Nov 10, 2011 | 20.77 | 20.79 | 20.49 | 20.62 | 41,440,684 | +0.06(+0.31%) |
Nov 09, 2011 | 20.86 | 20.99 | 20.45 | 20.56 | 80,218,312 | -0.75(-3.53%) |
Nov 08, 2011 | 21.19 | 21.34 | 20.94 | 21.31 | 60,951,376 | +0.28(+1.34%) |
Nov 07, 2011 | 20.56 | 21.04 | 20.50 | 21.03 | 54,261,300 | +0.43(+2.10%) |
Nov 04, 2011 | 20.70 | 20.71 | 20.40 | 20.60 | 46,588,384 | -0.22(-1.06%) |
Nov 03, 2011 | 20.59 | 20.86 | 20.38 | 20.82 | 83,910,232 | +0.41(+2.00%) |
Nov 02, 2011 | 20.48 | 20.56 | 20.16 | 20.41 | 68,229,744 | +0.02(+0.08%) |
Nov 01, 2011 | 20.55 | 20.65 | 20.29 | 20.39 | 77,979,216 | -0.50(-2.40%) |
Oct 31, 2011 | 20.99 | 21.18 | 20.89 | 20.89 | 59,626,372 | -0.27(-1.30%) |
Oct 28, 2011 | 21.29 | 21.33 | 21.02 | 21.17 | 73,556,000 | -0.21(-0.99%) |
Oct 27, 2011 | 21.29 | 21.50 | 20.91 | 21.38 | 94,966,936 | +0.52(+2.48%) |
Oct 26, 2011 | 21.21 | 21.23 | 20.48 | 20.86 | 80,317,704 | -0.17(-0.82%) |
Oct 25, 2011 | 21.25 | 21.36 | 20.96 | 21.04 | 68,238,960 | -0.30(-1.40%) |
Oct 24, 2011 | 21.23 | 21.50 | 21.22 | 21.33 | 72,500,288 | +0.02(+0.11%) |
Oct 21, 2011 | 21.30 | 21.33 | 21.03 | 21.31 | 97,655,480 | +0.09(+0.44%) |
Oct 20, 2011 | 21.39 | 21.45 | 20.71 | 21.22 | 97,117,872 | -0.07(-0.33%) |
Oct 19, 2011 | 21.47 | 21.55 | 21.19 | 21.29 | 54,651,696 | -0.14(-0.66%) |
Oct 18, 2011 | 21.14 | 21.50 | 21.03 | 21.43 | 66,893,604 | +0.26(+1.22%) |
Oct 17, 2011 | 21.27 | 21.51 | 21.07 | 21.17 | 50,257,872 | -0.23(-1.06%) |
Oct 14, 2011 | 21.43 | 21.58 | 21.20 | 21.40 | 64,936,792 | +0.07(+0.33%) |
Oct 13, 2011 | 21.00 | 21.34 | 20.89 | 21.33 | 55,854,496 | +0.17(+0.82%) |
Oct 12, 2011 | 21.33 | 21.43 | 21.11 | 21.15 | 66,899,596 | -0.03(-0.15%) |
Oct 11, 2011 | 21.07 | 21.24 | 20.96 | 21.18 | 49,464,128 | +0.05(+0.22%) |
Oct 10, 2011 | 20.85 | 21.16 | 20.77 | 21.14 | 53,284,952 | +0.54(+2.63%) |
Oct 07, 2011 | 20.67 | 20.80 | 20.56 | 20.60 | 67,229,696 | -0.07(-0.34%) |
Oct 06, 2011 | 20.56 | 20.71 | 20.16 | 20.67 | 70,241,216 | +0.35(+1.74%) |
Oct 05, 2011 | 19.94 | 20.53 | 19.74 | 20.31 | 119,860,376 | +0.43(+2.17%) |
Oct 04, 2011 | 19.07 | 19.92 | 19.03 | 19.88 | 106,349,584 | +0.64(+3.30%) |