Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 20.06 | 20.23 | 19.87 | 20.22 | 102,854,448 | +0.58(+2.98%) |
Nov 29, 2011 | 19.62 | 19.79 | 19.57 | 19.64 | 51,757,584 | -0.02(-0.12%) |
Nov 28, 2011 | 19.72 | 19.74 | 19.52 | 19.66 | 59,155,748 | +0.45(+2.35%) |
Nov 25, 2011 | 19.27 | 19.50 | 19.21 | 19.21 | 33,097,460 | -0.13(-0.69%) |
Nov 23, 2011 | 19.45 | 19.60 | 19.34 | 19.34 | 62,117,216 | -0.25(-1.29%) |
Nov 22, 2011 | 19.68 | 19.73 | 19.49 | 19.60 | 62,224,336 | -0.17(-0.84%) |
Nov 21, 2011 | 19.95 | 19.96 | 19.68 | 19.76 | 78,264,304 | -0.24(-1.19%) |
Nov 18, 2011 | 20.14 | 20.16 | 19.88 | 20.00 | 60,247,408 | -0.19(-0.94%) |
Nov 17, 2011 | 20.56 | 20.59 | 20.11 | 20.19 | 89,762,552 | -0.42(-2.03%) |
Nov 16, 2011 | 20.93 | 20.96 | 20.59 | 20.61 | 67,296,552 | -0.53(-2.51%) |
Nov 15, 2011 | 21.00 | 21.30 | 20.87 | 21.14 | 55,499,972 | +0.14(+0.68%) |
Nov 14, 2011 | 21.09 | 21.18 | 20.91 | 21.00 | 43,572,768 | -0.12(-0.56%) |
Nov 11, 2011 | 20.86 | 21.24 | 20.85 | 21.11 | 48,308,836 | +0.49(+2.40%) |
Nov 10, 2011 | 20.77 | 20.79 | 20.49 | 20.62 | 41,439,768 | +0.06(+0.31%) |
Nov 09, 2011 | 20.86 | 20.99 | 20.45 | 20.56 | 80,216,544 | -0.75(-3.53%) |
Nov 08, 2011 | 21.19 | 21.34 | 20.94 | 21.31 | 60,950,032 | +0.28(+1.34%) |
Nov 07, 2011 | 20.56 | 21.04 | 20.50 | 21.03 | 54,260,104 | +0.43(+2.10%) |
Nov 04, 2011 | 20.70 | 20.71 | 20.40 | 20.60 | 46,587,356 | -0.22(-1.06%) |
Nov 03, 2011 | 20.59 | 20.86 | 20.38 | 20.82 | 83,908,384 | +0.41(+2.00%) |
Nov 02, 2011 | 20.48 | 20.56 | 20.16 | 20.41 | 68,228,240 | +0.02(+0.08%) |
Nov 01, 2011 | 20.55 | 20.65 | 20.29 | 20.39 | 77,977,496 | -0.50(-2.40%) |
Oct 31, 2011 | 20.99 | 21.18 | 20.89 | 20.89 | 59,625,056 | -0.27(-1.30%) |
Oct 28, 2011 | 21.29 | 21.33 | 21.02 | 21.17 | 73,554,384 | -0.21(-0.99%) |
Oct 27, 2011 | 21.29 | 21.50 | 20.91 | 21.38 | 94,964,840 | +0.52(+2.48%) |
Oct 26, 2011 | 21.21 | 21.23 | 20.48 | 20.86 | 80,315,928 | -0.17(-0.82%) |
Oct 25, 2011 | 21.25 | 21.37 | 20.96 | 21.04 | 68,237,456 | -0.30(-1.40%) |
Oct 24, 2011 | 21.23 | 21.50 | 21.22 | 21.33 | 72,498,696 | +0.02(+0.11%) |
Oct 21, 2011 | 21.30 | 21.33 | 21.03 | 21.31 | 97,653,328 | +0.09(+0.44%) |
Oct 20, 2011 | 21.39 | 21.45 | 20.71 | 21.22 | 97,115,728 | -0.07(-0.33%) |
Oct 19, 2011 | 21.48 | 21.55 | 21.19 | 21.29 | 54,650,492 | -0.14(-0.66%) |
Oct 18, 2011 | 21.14 | 21.50 | 21.03 | 21.43 | 66,892,132 | +0.26(+1.22%) |
Oct 17, 2011 | 21.27 | 21.51 | 21.07 | 21.17 | 50,256,764 | -0.23(-1.06%) |
Oct 14, 2011 | 21.43 | 21.58 | 21.20 | 21.40 | 64,935,364 | +0.07(+0.33%) |
Oct 13, 2011 | 21.00 | 21.34 | 20.89 | 21.33 | 55,853,264 | +0.17(+0.82%) |
Oct 12, 2011 | 21.33 | 21.43 | 21.11 | 21.15 | 66,898,120 | -0.03(-0.15%) |
Oct 11, 2011 | 21.07 | 21.24 | 20.96 | 21.18 | 49,463,040 | +0.05(+0.22%) |
Oct 10, 2011 | 20.86 | 21.16 | 20.77 | 21.14 | 53,283,780 | +0.54(+2.63%) |
Oct 07, 2011 | 20.67 | 20.80 | 20.56 | 20.60 | 67,228,216 | -0.07(-0.34%) |
Oct 06, 2011 | 20.56 | 20.71 | 20.16 | 20.67 | 70,239,672 | +0.35(+1.74%) |
Oct 05, 2011 | 19.95 | 20.53 | 19.74 | 20.31 | 119,857,736 | +0.43(+2.17%) |
Oct 04, 2011 | 19.07 | 19.92 | 19.03 | 19.88 | 106,347,240 | +0.64(+3.30%) |
Oct 03, 2011 | 19.40 | 19.88 | 19.24 | 19.25 | 82,267,880 | -0.28(-1.45%) |
Sep 30, 2011 | 19.77 | 20.01 | 19.52 | 19.53 | 68,933,760 | -0.44(-2.20%) |
Sep 29, 2011 | 20.38 | 20.53 | 19.69 | 19.97 | 80,811,840 | -0.10(-0.49%) |
Sep 28, 2011 | 20.35 | 20.69 | 20.02 | 20.07 | 77,406,768 | -0.07(-0.37%) |
Sep 27, 2011 | 20.13 | 20.34 | 19.97 | 20.14 | 70,888,800 | +0.18(+0.90%) |
Sep 26, 2011 | 19.76 | 20.02 | 19.40 | 19.96 | 65,044,528 | +0.30(+1.52%) |
Sep 23, 2011 | 19.54 | 19.73 | 19.37 | 19.66 | 82,548,496 | +0.00(+0.00%) |
Sep 22, 2011 | 19.85 | 20.13 | 19.30 | 19.66 | 122,706,984 | -0.73(-3.58%) |
Sep 21, 2011 | 21.22 | 21.23 | 20.38 | 20.39 | 92,702,016 | -0.78(-3.67%) |
Sep 20, 2011 | 21.43 | 21.58 | 21.13 | 21.17 | 62,544,376 | -0.18(-0.84%) |
Sep 19, 2011 | 21.03 | 21.43 | 20.87 | 21.35 | 66,650,328 | +0.07(+0.33%) |
Sep 16, 2011 | 21.22 | 21.40 | 21.05 | 21.28 | 114,304,336 | +0.10(+0.48%) |
Sep 15, 2011 | 20.97 | 21.21 | 20.64 | 21.18 | 86,417,768 | +0.38(+1.85%) |
Sep 14, 2011 | 20.53 | 21.03 | 20.31 | 20.79 | 84,994,544 | +0.36(+1.77%) |
Sep 13, 2011 | 20.34 | 20.55 | 20.25 | 20.43 | 62,185,944 | +0.12(+0.58%) |
Sep 12, 2011 | 19.96 | 20.35 | 19.83 | 20.31 | 70,154,248 | +0.12(+0.58%) |
Sep 09, 2011 | 20.40 | 20.54 | 20.01 | 20.20 | 82,245,576 | -0.38(-1.83%) |
Sep 08, 2011 | 20.40 | 20.92 | 20.36 | 20.57 | 83,877,632 | +0.17(+0.85%) |
Sep 07, 2011 | 20.16 | 20.40 | 20.06 | 20.40 | 53,411,268 | +0.38(+1.92%) |
Sep 06, 2011 | 19.77 | 20.08 | 19.70 | 20.02 | 69,994,824 | -0.23(-1.12%) |
Sep 02, 2011 | 20.23 | 20.40 | 20.13 | 20.24 | 55,947,068 | -0.32(-1.56%) |