Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 22.08 | 22.42 | 21.94 | 21.99 | 47,893,652 | -0.06(-0.25%) |
Feb 28, 2012 | 21.79 | 22.11 | 21.77 | 22.04 | 43,737,356 | +0.24(+1.10%) |
Feb 27, 2012 | 21.12 | 21.88 | 21.07 | 21.81 | 51,555,608 | +0.60(+2.82%) |
Feb 24, 2012 | 21.39 | 21.55 | 21.10 | 21.21 | 30,752,698 | -0.33(-1.53%) |
Feb 23, 2012 | 21.54 | 21.56 | 21.28 | 21.54 | 33,194,982 | +0.04(+0.20%) |
Feb 22, 2012 | 21.64 | 21.72 | 21.43 | 21.50 | 41,373,940 | -0.26(-1.20%) |
Feb 21, 2012 | 21.88 | 22.11 | 21.65 | 21.76 | 41,741,296 | -0.09(-0.42%) |
Feb 17, 2012 | 21.48 | 21.88 | 21.32 | 21.85 | 50,837,092 | +0.51(+2.37%) |
Feb 16, 2012 | 21.26 | 21.41 | 21.05 | 21.34 | 37,668,704 | +0.14(+0.66%) |
Feb 15, 2012 | 21.52 | 21.59 | 21.12 | 21.20 | 38,620,648 | -0.18(-0.82%) |
Feb 14, 2012 | 21.31 | 21.45 | 21.10 | 21.38 | 33,455,386 | -0.14(-0.65%) |
Feb 13, 2012 | 21.50 | 21.61 | 21.40 | 21.52 | 31,246,040 | +0.25(+1.19%) |
Feb 10, 2012 | 21.21 | 21.36 | 21.14 | 21.26 | 28,534,540 | -0.22(-1.05%) |
Feb 09, 2012 | 21.63 | 21.68 | 21.29 | 21.49 | 42,216,600 | -0.04(-0.16%) |
Feb 08, 2012 | 21.29 | 21.52 | 21.17 | 21.52 | 45,016,480 | +0.26(+1.22%) |
Feb 07, 2012 | 21.10 | 21.43 | 21.08 | 21.26 | 36,185,876 | +0.04(+0.20%) |
Feb 06, 2012 | 21.37 | 21.44 | 21.14 | 21.22 | 33,210,400 | -0.30(-1.40%) |
Feb 03, 2012 | 21.39 | 21.58 | 21.33 | 21.52 | 65,837,828 | +0.51(+2.44%) |
Feb 02, 2012 | 21.07 | 21.15 | 20.86 | 21.01 | 35,041,516 | +0.01(+0.03%) |
Feb 01, 2012 | 20.82 | 21.14 | 20.77 | 21.00 | 49,557,068 | +0.56(+2.75%) |
Jan 31, 2012 | 20.65 | 20.65 | 20.28 | 20.44 | 44,580,716 | -0.03(-0.14%) |
Jan 30, 2012 | 20.47 | 20.53 | 20.32 | 20.47 | 32,592,846 | -0.24(-1.18%) |
Jan 27, 2012 | 20.21 | 20.82 | 20.13 | 20.72 | 44,576,180 | +0.38(+1.89%) |
Jan 26, 2012 | 21.29 | 21.29 | 20.16 | 20.33 | 78,098,232 | -0.80(-3.81%) |
Jan 25, 2012 | 21.22 | 21.28 | 20.97 | 21.14 | 48,828,216 | -0.24(-1.11%) |
Jan 24, 2012 | 21.31 | 21.45 | 21.11 | 21.37 | 40,293,400 | -0.27(-1.23%) |
Jan 23, 2012 | 21.37 | 21.72 | 21.30 | 21.64 | 50,401,328 | +0.27(+1.24%) |
Jan 20, 2012 | 21.09 | 21.39 | 20.97 | 21.37 | 53,152,576 | +0.27(+1.29%) |
Jan 19, 2012 | 21.25 | 21.30 | 20.99 | 21.10 | 47,376,992 | -0.06(-0.30%) |
Jan 18, 2012 | 20.72 | 21.20 | 20.65 | 21.16 | 60,661,804 | +0.29(+1.39%) |
Jan 17, 2012 | 20.97 | 21.48 | 20.76 | 20.87 | 71,499,816 | +0.15(+0.73%) |
Jan 13, 2012 | 20.23 | 20.74 | 20.19 | 20.72 | 61,521,544 | +0.00(+0.00%) |
Jan 12, 2012 | 20.83 | 20.95 | 20.46 | 20.72 | 41,688,656 | -0.01(-0.03%) |
Jan 11, 2012 | 20.47 | 20.77 | 20.35 | 20.73 | 44,164,672 | +0.15(+0.71%) |
Jan 10, 2012 | 20.81 | 20.86 | 20.42 | 20.58 | 42,667,156 | +0.08(+0.38%) |
Jan 09, 2012 | 20.40 | 20.56 | 20.30 | 20.51 | 36,746,760 | +0.25(+1.24%) |
Jan 06, 2012 | 20.18 | 20.35 | 19.92 | 20.25 | 46,158,744 | -0.06(-0.28%) |
Jan 05, 2012 | 19.95 | 20.70 | 19.77 | 20.31 | 69,208,936 | +0.32(+1.61%) |
Jan 04, 2012 | 19.83 | 20.08 | 19.62 | 19.99 | 39,322,212 | +0.70(+3.63%) |
Dec 30, 2011 | 19.43 | 19.43 | 19.29 | 19.29 | 21,535,832 | -0.14(-0.72%) |
Dec 29, 2011 | 19.07 | 19.48 | 19.05 | 19.43 | 28,620,778 | +0.45(+2.40%) |
Dec 28, 2011 | 19.31 | 19.40 | 18.95 | 18.97 | 26,107,534 | -0.35(-1.81%) |
Dec 27, 2011 | 19.39 | 19.52 | 19.32 | 19.32 | 20,132,692 | -0.12(-0.63%) |
Dec 23, 2011 | 19.18 | 19.57 | 19.17 | 19.45 | 39,235,688 | +0.63(+3.33%) |
Dec 21, 2011 | 18.59 | 18.82 | 18.34 | 18.82 | 40,775,408 | +0.27(+1.47%) |
Dec 20, 2011 | 18.09 | 18.68 | 18.00 | 18.55 | 53,481,304 | +0.83(+4.70%) |
Dec 19, 2011 | 18.29 | 18.34 | 17.62 | 17.71 | 41,094,624 | -0.47(-2.58%) |
Dec 16, 2011 | 18.06 | 18.27 | 18.02 | 18.18 | 62,630,448 | +0.26(+1.44%) |
Dec 15, 2011 | 18.29 | 18.41 | 17.89 | 17.92 | 46,554,520 | -0.17(-0.97%) |
Dec 14, 2011 | 17.77 | 18.34 | 17.77 | 18.10 | 48,151,652 | +0.05(+0.27%) |
Dec 13, 2011 | 18.58 | 18.60 | 17.82 | 18.05 | 45,028,776 | -0.35(-1.90%) |
Dec 12, 2011 | 18.64 | 18.67 | 18.24 | 18.40 | 35,602,372 | -0.43(-2.30%) |
Dec 09, 2011 | 18.43 | 18.90 | 18.40 | 18.83 | 40,878,636 | +0.50(+2.75%) |
Dec 08, 2011 | 18.68 | 18.79 | 18.24 | 18.33 | 41,978,856 | -0.60(-3.18%) |
Dec 07, 2011 | 18.51 | 19.04 | 18.44 | 18.93 | 40,126,564 | +0.28(+1.50%) |
Dec 06, 2011 | 18.57 | 18.81 | 18.51 | 18.65 | 32,037,814 | -0.06(-0.34%) |
Dec 05, 2011 | 18.49 | 18.85 | 18.35 | 18.71 | 49,211,956 | +0.47(+2.57%) |
Dec 02, 2011 | 18.05 | 18.52 | 18.01 | 18.24 | 52,067,132 | +0.30(+1.68%) |