Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.51 | 20.69 | 20.33 | 20.34 | 33,900,600 | -0.35(-1.68%) |
Dec 29, 2011 | 20.26 | 20.73 | 20.20 | 20.69 | 36,231,148 | +0.49(+2.41%) |
Dec 28, 2011 | 20.87 | 20.90 | 20.12 | 20.20 | 39,173,332 | -0.60(-2.86%) |
Dec 27, 2011 | 20.94 | 21.46 | 20.76 | 20.80 | 30,900,400 | -0.43(-2.04%) |
Dec 23, 2011 | 21.57 | 21.59 | 20.96 | 21.23 | 46,508,740 | +1.05(+5.21%) |
Dec 21, 2011 | 20.20 | 20.26 | 19.65 | 20.18 | 57,220,124 | +0.12(+0.58%) |
Dec 20, 2011 | 19.72 | 20.22 | 19.58 | 20.06 | 87,254,528 | +0.87(+4.55%) |
Dec 19, 2011 | 20.14 | 20.16 | 18.86 | 19.19 | 94,080,864 | -0.94(-4.65%) |
Dec 16, 2011 | 20.30 | 20.55 | 19.87 | 20.12 | 64,209,604 | +0.09(+0.44%) |
Dec 15, 2011 | 20.58 | 20.80 | 20.01 | 20.04 | 58,046,112 | -0.10(-0.52%) |
Dec 14, 2011 | 20.45 | 21.02 | 20.04 | 20.14 | 88,340,704 | -0.66(-3.16%) |
Dec 13, 2011 | 21.30 | 21.42 | 20.36 | 20.80 | 73,119,240 | -0.25(-1.18%) |
Dec 12, 2011 | 21.55 | 21.57 | 20.84 | 21.05 | 63,570,644 | -1.20(-5.39%) |
Dec 09, 2011 | 21.80 | 22.63 | 21.61 | 22.24 | 76,793,064 | +0.79(+3.68%) |
Dec 08, 2011 | 22.64 | 22.69 | 21.19 | 21.45 | 103,838,480 | -1.61(-6.97%) |
Dec 07, 2011 | 22.56 | 23.19 | 22.20 | 23.06 | 68,854,808 | +0.06(+0.27%) |
Dec 06, 2011 | 22.84 | 23.11 | 22.55 | 23.00 | 55,147,760 | -0.06(-0.27%) |
Dec 05, 2011 | 22.44 | 23.30 | 22.36 | 23.06 | 104,450,936 | +1.28(+5.89%) |
Dec 02, 2011 | 21.43 | 22.19 | 21.38 | 21.78 | 80,802,056 | +0.91(+4.37%) |
Dec 01, 2011 | 20.94 | 21.05 | 20.57 | 20.87 | 54,105,360 | -0.38(-1.78%) |
Nov 30, 2011 | 20.77 | 21.26 | 20.31 | 21.25 | 96,023,392 | +1.73(+8.88%) |
Nov 29, 2011 | 19.30 | 19.95 | 19.02 | 19.51 | 75,157,368 | +0.15(+0.76%) |
Nov 28, 2011 | 19.51 | 19.70 | 19.06 | 19.37 | 82,643,352 | +1.10(+6.01%) |
Nov 25, 2011 | 18.27 | 18.95 | 18.19 | 18.27 | 36,434,432 | +0.09(+0.51%) |
Nov 23, 2011 | 18.62 | 18.63 | 18.01 | 18.18 | 78,293,456 | -0.73(-3.88%) |
Nov 22, 2011 | 19.34 | 19.60 | 18.89 | 18.91 | 58,158,684 | -0.42(-2.16%) |
Nov 21, 2011 | 19.82 | 19.84 | 19.12 | 19.33 | 80,513,648 | -0.99(-4.87%) |
Nov 18, 2011 | 20.22 | 20.66 | 19.97 | 20.32 | 61,153,576 | +0.22(+1.08%) |
Nov 17, 2011 | 20.89 | 20.89 | 19.95 | 20.10 | 77,704,256 | -0.66(-3.20%) |
Nov 16, 2011 | 21.49 | 21.56 | 20.72 | 20.77 | 68,474,192 | -0.90(-4.14%) |
Nov 15, 2011 | 21.68 | 22.07 | 21.18 | 21.66 | 80,884,712 | -0.28(-1.27%) |
Nov 14, 2011 | 22.51 | 22.53 | 21.69 | 21.94 | 53,838,276 | -0.73(-3.24%) |
Nov 11, 2011 | 22.56 | 22.91 | 22.51 | 22.68 | 52,269,540 | +0.54(+2.44%) |
Nov 10, 2011 | 23.01 | 23.01 | 21.82 | 22.14 | 70,063,600 | -0.17(-0.76%) |
Nov 09, 2011 | 23.30 | 23.35 | 22.19 | 22.31 | 80,648,376 | -1.99(-8.18%) |
Nov 08, 2011 | 24.01 | 24.39 | 23.68 | 24.29 | 57,361,388 | +0.67(+2.85%) |
Nov 07, 2011 | 23.46 | 23.70 | 23.04 | 23.62 | 45,030,612 | +0.16(+0.69%) |
Nov 04, 2011 | 23.62 | 23.66 | 23.20 | 23.46 | 51,629,476 | -0.34(-1.43%) |
Nov 03, 2011 | 23.68 | 24.04 | 22.65 | 23.80 | 81,937,104 | +0.73(+3.18%) |
Nov 02, 2011 | 23.39 | 23.49 | 22.75 | 23.06 | 63,919,244 | +0.51(+2.26%) |
Nov 01, 2011 | 22.36 | 23.40 | 21.96 | 22.55 | 116,823,024 | -1.87(-7.66%) |
Oct 31, 2011 | 25.56 | 25.66 | 24.39 | 24.42 | 84,766,456 | -1.99(-7.52%) |
Oct 28, 2011 | 25.94 | 26.59 | 25.68 | 26.41 | 66,512,340 | -0.01(-0.03%) |
Oct 27, 2011 | 25.80 | 26.60 | 25.29 | 26.42 | 135,037,504 | +2.33(+9.70%) |
Oct 26, 2011 | 24.42 | 24.64 | 23.40 | 24.08 | 87,924,920 | +0.19(+0.81%) |
Oct 25, 2011 | 24.28 | 24.35 | 23.54 | 23.89 | 84,305,496 | -0.54(-2.22%) |
Oct 24, 2011 | 23.57 | 24.62 | 23.57 | 24.43 | 76,216,784 | +1.01(+4.29%) |
Oct 21, 2011 | 23.52 | 23.74 | 22.95 | 23.43 | 88,645,632 | +0.17(+0.73%) |
Oct 20, 2011 | 22.72 | 23.35 | 22.19 | 23.26 | 67,858,280 | +0.53(+2.35%) |
Oct 19, 2011 | 23.17 | 24.22 | 22.58 | 22.72 | 97,988,008 | -0.38(-1.64%) |
Oct 18, 2011 | 21.95 | 23.60 | 21.66 | 23.10 | 101,270,568 | +1.51(+6.98%) |
Oct 17, 2011 | 22.28 | 22.80 | 21.56 | 21.59 | 106,428,848 | -0.36(-1.66%) |
Oct 14, 2011 | 21.81 | 21.97 | 21.05 | 21.96 | 62,802,608 | +0.59(+2.75%) |
Oct 13, 2011 | 22.06 | 22.14 | 21.07 | 21.37 | 81,918,672 | -1.21(-5.34%) |
Oct 12, 2011 | 21.95 | 23.17 | 21.79 | 22.58 | 115,133,400 | +1.05(+4.89%) |
Oct 11, 2011 | 20.12 | 21.86 | 20.03 | 21.52 | 104,279,208 | +1.04(+5.10%) |
Oct 10, 2011 | 19.67 | 20.49 | 19.65 | 20.48 | 59,707,484 | +1.44(+7.55%) |
Oct 07, 2011 | 20.35 | 20.43 | 18.98 | 19.04 | 83,536,624 | -1.07(-5.34%) |
Oct 06, 2011 | 20.07 | 20.27 | 19.72 | 20.12 | 90,338,400 | +1.01(+5.30%) |
Oct 05, 2011 | 18.66 | 19.40 | 18.01 | 19.10 | 70,042,280 | +0.25(+1.31%) |
Oct 04, 2011 | 17.87 | 18.97 | 16.55 | 18.86 | 109,294,504 | +0.99(+5.54%) |