Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.53 | 23.56 | 23.19 | 23.43 | 63,949,260 | -0.06(-0.27%) |
Jan 30, 2012 | 22.98 | 23.50 | 22.87 | 23.49 | 64,255,884 | +0.30(+1.30%) |
Jan 27, 2012 | 23.36 | 23.43 | 23.14 | 23.19 | 55,699,160 | -0.21(-0.92%) |
Jan 26, 2012 | 23.49 | 23.56 | 23.33 | 23.40 | 61,890,684 | -0.05(-0.20%) |
Jan 25, 2012 | 23.06 | 23.52 | 23.06 | 23.45 | 74,636,832 | +0.17(+0.75%) |
Jan 24, 2012 | 23.38 | 23.46 | 23.15 | 23.28 | 65,142,396 | -0.31(-1.31%) |
Jan 23, 2012 | 23.44 | 23.76 | 23.29 | 23.59 | 95,888,680 | +0.02(+0.07%) |
Jan 20, 2012 | 22.87 | 23.60 | 22.81 | 23.57 | 209,109,136 | +1.26(+5.65%) |
Jan 19, 2012 | 22.34 | 22.56 | 22.24 | 22.31 | 93,219,288 | -0.09(-0.39%) |
Jan 18, 2012 | 22.46 | 22.53 | 22.19 | 22.40 | 81,730,248 | -0.02(-0.09%) |
Jan 17, 2012 | 22.53 | 22.73 | 22.35 | 22.42 | 91,235,584 | +0.00(+0.02%) |
Jan 13, 2012 | 22.16 | 22.41 | 22.05 | 22.41 | 75,884,120 | +0.20(+0.89%) |
Jan 12, 2012 | 22.11 | 22.23 | 21.93 | 22.21 | 62,228,020 | +0.22(+1.01%) |
Jan 11, 2012 | 21.76 | 22.20 | 21.71 | 21.99 | 82,662,040 | -0.10(-0.43%) |
Jan 10, 2012 | 22.16 | 22.33 | 22.02 | 22.09 | 75,616,240 | +0.08(+0.36%) |
Jan 09, 2012 | 22.25 | 22.29 | 21.99 | 22.01 | 75,255,872 | -0.29(-1.30%) |
Jan 06, 2012 | 21.84 | 22.37 | 21.84 | 22.30 | 125,361,792 | +0.34(+1.54%) |
Jan 05, 2012 | 21.72 | 22.00 | 21.65 | 21.96 | 70,686,704 | +0.22(+1.02%) |
Jan 04, 2012 | 21.28 | 21.79 | 21.25 | 21.74 | 101,484,704 | +1.14(+5.55%) |
Dec 30, 2011 | 20.64 | 20.72 | 20.56 | 20.60 | 34,531,184 | -0.05(-0.23%) |
Dec 29, 2011 | 20.59 | 20.67 | 20.52 | 20.64 | 28,338,882 | +0.16(+0.77%) |
Dec 28, 2011 | 20.72 | 20.75 | 20.44 | 20.49 | 37,548,868 | -0.17(-0.84%) |
Dec 27, 2011 | 20.60 | 20.74 | 20.57 | 20.66 | 26,813,604 | +0.01(+0.04%) |
Dec 23, 2011 | 20.56 | 20.66 | 20.41 | 20.65 | 29,249,276 | +0.21(+1.05%) |
Dec 21, 2011 | 20.64 | 20.78 | 20.18 | 20.44 | 80,824,488 | -0.21(-1.02%) |
Dec 20, 2011 | 20.52 | 20.71 | 20.48 | 20.65 | 76,548,600 | +0.39(+1.94%) |
Dec 19, 2011 | 20.64 | 20.72 | 20.20 | 20.25 | 65,850,764 | -0.37(-1.81%) |
Dec 16, 2011 | 20.37 | 20.76 | 20.33 | 20.63 | 127,820,392 | +0.35(+1.72%) |
Dec 15, 2011 | 20.41 | 20.53 | 20.26 | 20.28 | 58,239,000 | -0.02(-0.12%) |
Dec 14, 2011 | 20.41 | 20.52 | 20.29 | 20.30 | 60,407,536 | -0.13(-0.66%) |
Dec 13, 2011 | 20.43 | 20.71 | 20.35 | 20.44 | 68,779,488 | +0.20(+0.98%) |
Dec 12, 2011 | 20.16 | 20.29 | 20.06 | 20.24 | 48,948,640 | -0.15(-0.74%) |
Dec 09, 2011 | 20.25 | 20.52 | 20.23 | 20.39 | 67,799,088 | +0.24(+1.18%) |
Dec 08, 2011 | 20.22 | 20.41 | 20.13 | 20.15 | 76,253,560 | -0.16(-0.78%) |
Dec 07, 2011 | 20.37 | 20.44 | 20.10 | 20.31 | 78,987,384 | -0.05(-0.23%) |
Dec 06, 2011 | 20.48 | 20.52 | 20.32 | 20.36 | 58,168,060 | -0.03(-0.16%) |
Dec 05, 2011 | 20.45 | 20.47 | 20.23 | 20.39 | 71,598,032 | +0.38(+1.90%) |
Dec 02, 2011 | 20.30 | 20.33 | 19.96 | 20.01 | 65,914,540 | -0.05(-0.24%) |
Dec 01, 2011 | 20.28 | 20.33 | 19.99 | 20.06 | 61,169,468 | -0.24(-1.17%) |
Nov 30, 2011 | 20.13 | 20.30 | 19.95 | 20.29 | 102,484,544 | +0.59(+2.98%) |
Nov 29, 2011 | 19.69 | 19.87 | 19.64 | 19.71 | 51,571,448 | -0.02(-0.12%) |
Nov 28, 2011 | 19.79 | 19.81 | 19.59 | 19.73 | 58,943,000 | +0.45(+2.35%) |
Nov 25, 2011 | 19.34 | 19.57 | 19.28 | 19.28 | 32,978,430 | -0.13(-0.69%) |
Nov 23, 2011 | 19.53 | 19.67 | 19.41 | 19.41 | 61,893,820 | -0.25(-1.29%) |
Nov 22, 2011 | 19.75 | 19.80 | 19.56 | 19.67 | 62,000,556 | -0.17(-0.84%) |
Nov 21, 2011 | 20.02 | 20.03 | 19.76 | 19.83 | 77,982,840 | -0.24(-1.19%) |
Nov 18, 2011 | 20.22 | 20.23 | 19.95 | 20.07 | 60,030,736 | -0.19(-0.94%) |
Nov 17, 2011 | 20.64 | 20.66 | 20.18 | 20.26 | 89,439,728 | -0.42(-2.03%) |
Nov 16, 2011 | 21.00 | 21.03 | 20.66 | 20.68 | 67,054,528 | -0.53(-2.51%) |
Nov 15, 2011 | 21.07 | 21.37 | 20.95 | 21.21 | 55,300,376 | +0.14(+0.68%) |
Nov 14, 2011 | 21.17 | 21.26 | 20.99 | 21.07 | 43,416,064 | -0.12(-0.56%) |
Nov 11, 2011 | 20.93 | 21.32 | 20.92 | 21.19 | 48,135,100 | +0.50(+2.40%) |
Nov 10, 2011 | 20.84 | 20.87 | 20.57 | 20.69 | 41,290,740 | +0.06(+0.31%) |
Nov 09, 2011 | 20.94 | 21.06 | 20.52 | 20.63 | 79,928,056 | -0.76(-3.53%) |
Nov 08, 2011 | 21.27 | 21.42 | 21.01 | 21.39 | 60,730,836 | +0.28(+1.34%) |
Nov 07, 2011 | 20.64 | 21.12 | 20.58 | 21.10 | 54,064,968 | +0.43(+2.10%) |
Nov 04, 2011 | 20.77 | 20.79 | 20.47 | 20.67 | 46,419,812 | -0.22(-1.05%) |
Nov 03, 2011 | 20.66 | 20.93 | 20.46 | 20.89 | 83,606,624 | +0.41(+2.00%) |
Nov 02, 2011 | 20.55 | 20.63 | 20.24 | 20.48 | 67,982,864 | +0.02(+0.08%) |