Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.32 | 23.45 | 23.21 | 23.34 | 25,931,842 | -0.12(-0.51%) |
Dec 29, 2011 | 22.96 | 23.53 | 22.96 | 23.45 | 28,087,294 | +0.54(+2.36%) |
Dec 28, 2011 | 23.15 | 23.22 | 22.86 | 22.91 | 27,273,924 | -0.27(-1.15%) |
Dec 27, 2011 | 23.31 | 23.64 | 23.18 | 23.18 | 23,943,060 | -0.38(-1.61%) |
Dec 23, 2011 | 23.60 | 23.65 | 23.25 | 23.56 | 31,293,666 | +0.88(+3.87%) |
Dec 21, 2011 | 22.46 | 22.75 | 22.39 | 22.68 | 43,701,140 | +0.08(+0.34%) |
Dec 20, 2011 | 22.04 | 22.77 | 21.93 | 22.61 | 69,329,008 | +1.06(+4.92%) |
Dec 19, 2011 | 22.37 | 22.39 | 21.35 | 21.55 | 67,280,176 | -0.84(-3.73%) |
Dec 16, 2011 | 22.57 | 22.88 | 22.32 | 22.38 | 74,945,056 | +0.09(+0.41%) |
Dec 15, 2011 | 22.53 | 22.65 | 22.16 | 22.29 | 47,588,384 | +0.18(+0.79%) |
Dec 14, 2011 | 21.67 | 22.42 | 21.64 | 22.11 | 58,834,312 | +0.15(+0.70%) |
Dec 13, 2011 | 22.72 | 22.90 | 21.67 | 21.96 | 70,483,864 | -0.53(-2.34%) |
Dec 12, 2011 | 22.84 | 22.88 | 22.29 | 22.49 | 51,256,928 | -0.80(-3.44%) |
Dec 09, 2011 | 22.71 | 23.38 | 22.71 | 23.29 | 55,721,772 | +0.67(+2.98%) |
Dec 08, 2011 | 23.55 | 23.65 | 22.51 | 22.61 | 68,051,256 | -1.25(-5.24%) |
Dec 07, 2011 | 23.03 | 24.00 | 22.96 | 23.86 | 63,699,728 | +0.54(+2.32%) |
Dec 06, 2011 | 23.34 | 23.57 | 22.94 | 23.32 | 55,259,340 | -0.20(-0.84%) |
Dec 05, 2011 | 23.61 | 23.93 | 23.31 | 23.52 | 74,388,280 | +0.83(+3.65%) |
Dec 02, 2011 | 21.67 | 23.35 | 21.62 | 22.69 | 128,977,512 | +1.31(+6.14%) |
Dec 01, 2011 | 21.66 | 21.74 | 21.08 | 21.38 | 47,268,196 | -0.36(-1.65%) |
Nov 30, 2011 | 21.16 | 21.76 | 20.91 | 21.74 | 87,417,384 | +1.69(+8.44%) |
Nov 29, 2011 | 20.34 | 20.44 | 19.99 | 20.04 | 64,248,932 | -0.42(-2.06%) |
Nov 28, 2011 | 20.85 | 21.10 | 20.23 | 20.47 | 64,517,024 | +0.48(+2.39%) |
Nov 25, 2011 | 19.85 | 20.47 | 19.85 | 19.99 | 30,524,978 | +0.07(+0.35%) |
Nov 23, 2011 | 20.43 | 20.46 | 19.88 | 19.92 | 63,369,600 | -0.72(-3.50%) |
Nov 22, 2011 | 20.98 | 21.12 | 20.62 | 20.64 | 51,928,948 | -0.35(-1.67%) |
Nov 21, 2011 | 21.07 | 21.19 | 20.77 | 20.99 | 56,479,544 | -0.50(-2.32%) |
Nov 18, 2011 | 21.52 | 21.65 | 21.29 | 21.49 | 55,617,728 | +0.09(+0.43%) |
Nov 17, 2011 | 22.04 | 22.11 | 21.29 | 21.40 | 78,516,768 | -0.69(-3.11%) |
Nov 16, 2011 | 22.70 | 22.80 | 22.04 | 22.09 | 58,052,124 | -0.86(-3.76%) |
Nov 15, 2011 | 22.52 | 23.24 | 22.51 | 22.95 | 44,541,612 | +0.11(+0.46%) |
Nov 14, 2011 | 23.13 | 23.15 | 22.61 | 22.84 | 39,296,004 | -0.51(-2.19%) |
Nov 11, 2011 | 23.36 | 23.76 | 23.17 | 23.36 | 42,730,864 | +0.38(+1.65%) |
Nov 10, 2011 | 23.10 | 23.32 | 22.65 | 22.98 | 43,350,872 | +0.14(+0.61%) |
Nov 09, 2011 | 23.75 | 23.85 | 22.73 | 22.84 | 75,503,032 | -1.74(-7.08%) |
Nov 08, 2011 | 24.23 | 24.69 | 23.88 | 24.58 | 43,020,832 | +0.55(+2.28%) |
Nov 07, 2011 | 23.88 | 24.10 | 23.66 | 24.03 | 36,937,820 | +0.19(+0.79%) |
Nov 04, 2011 | 23.86 | 23.90 | 23.48 | 23.84 | 43,981,396 | -0.29(-1.19%) |
Nov 03, 2011 | 23.95 | 24.23 | 23.05 | 24.13 | 57,114,836 | +0.52(+2.20%) |
Nov 02, 2011 | 23.66 | 23.68 | 23.20 | 23.61 | 48,907,612 | +0.65(+2.84%) |
Nov 01, 2011 | 22.79 | 23.61 | 22.35 | 22.96 | 105,437,080 | -1.44(-5.90%) |
Oct 31, 2011 | 25.22 | 25.27 | 24.37 | 24.40 | 66,114,592 | -1.35(-5.26%) |
Oct 28, 2011 | 25.67 | 25.95 | 25.40 | 25.75 | 56,842,900 | -0.23(-0.89%) |
Oct 27, 2011 | 25.66 | 26.35 | 25.06 | 25.98 | 108,605,728 | +1.99(+8.31%) |
Oct 26, 2011 | 23.94 | 24.15 | 23.51 | 23.99 | 51,788,268 | +0.48(+2.06%) |
Oct 25, 2011 | 23.99 | 24.04 | 23.41 | 23.50 | 55,099,844 | -0.76(-3.12%) |
Oct 24, 2011 | 23.59 | 24.35 | 23.56 | 24.26 | 65,095,604 | +0.81(+3.44%) |
Oct 21, 2011 | 23.50 | 23.89 | 23.17 | 23.45 | 69,027,616 | +0.20(+0.88%) |
Oct 20, 2011 | 22.68 | 23.29 | 22.23 | 23.25 | 59,350,076 | +0.62(+2.73%) |
Oct 19, 2011 | 23.00 | 23.87 | 22.48 | 22.63 | 71,412,496 | -0.44(-1.89%) |
Oct 18, 2011 | 22.01 | 23.45 | 21.85 | 23.07 | 91,729,840 | +1.28(+5.90%) |
Oct 17, 2011 | 22.21 | 22.52 | 21.74 | 21.78 | 58,227,360 | -0.60(-2.67%) |
Oct 14, 2011 | 22.37 | 22.68 | 22.04 | 22.38 | 73,957,312 | +0.20(+0.92%) |
Oct 13, 2011 | 22.77 | 22.80 | 21.70 | 22.18 | 112,315,568 | -1.12(-4.82%) |
Oct 12, 2011 | 22.99 | 23.77 | 22.94 | 23.30 | 78,988,448 | +0.63(+2.79%) |
Oct 11, 2011 | 22.44 | 22.94 | 22.04 | 22.67 | 54,357,340 | +0.00(+0.00%) |
Oct 10, 2011 | 22.18 | 22.68 | 22.16 | 22.67 | 53,161,776 | +1.12(+5.21%) |
Oct 07, 2011 | 22.87 | 22.89 | 21.51 | 21.55 | 70,282,744 | -1.18(-5.19%) |
Oct 06, 2011 | 22.26 | 22.78 | 22.02 | 22.73 | 75,822,096 | +1.08(+4.99%) |
Oct 05, 2011 | 21.22 | 21.88 | 20.63 | 21.64 | 72,817,072 | +0.41(+1.92%) |
Oct 04, 2011 | 19.83 | 21.36 | 19.55 | 21.24 | 99,372,824 | +1.31(+6.55%) |