Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2011 | 17.93 | 18.10 | 17.73 | 17.94 | 36,880,880 | -0.15(-0.85%) |
Nov 30, 2011 | 17.51 | 18.16 | 17.35 | 18.10 | 73,582,856 | +1.25(+7.39%) |
Nov 29, 2011 | 16.94 | 17.10 | 16.73 | 16.85 | 39,569,392 | -0.05(-0.29%) |
Nov 28, 2011 | 17.20 | 17.20 | 16.71 | 16.90 | 46,651,128 | +0.45(+2.72%) |
Nov 25, 2011 | 16.31 | 16.63 | 16.29 | 16.45 | 20,863,256 | +0.21(+1.29%) |
Nov 23, 2011 | 16.52 | 16.59 | 16.23 | 16.24 | 51,343,060 | -0.50(-3.01%) |
Nov 22, 2011 | 16.89 | 17.11 | 16.73 | 16.75 | 53,165,036 | -0.18(-1.03%) |
Nov 21, 2011 | 16.92 | 17.12 | 16.82 | 16.92 | 46,011,376 | -0.36(-2.07%) |
Nov 18, 2011 | 17.32 | 17.54 | 17.23 | 17.28 | 44,470,048 | +0.01(+0.08%) |
Nov 17, 2011 | 17.45 | 17.68 | 17.12 | 17.27 | 56,998,072 | -0.19(-1.08%) |
Nov 16, 2011 | 17.53 | 17.89 | 17.37 | 17.45 | 51,675,020 | -0.24(-1.38%) |
Nov 15, 2011 | 17.49 | 17.82 | 17.37 | 17.70 | 40,562,936 | +0.13(+0.76%) |
Nov 14, 2011 | 17.87 | 17.89 | 17.46 | 17.57 | 41,829,328 | -0.39(-2.14%) |
Nov 11, 2011 | 17.80 | 18.02 | 17.78 | 17.95 | 36,914,988 | +0.40(+2.27%) |
Nov 10, 2011 | 17.65 | 17.80 | 17.39 | 17.55 | 43,540,592 | +0.06(+0.36%) |
Nov 09, 2011 | 18.14 | 18.23 | 17.38 | 17.49 | 67,063,624 | -1.08(-5.80%) |
Nov 08, 2011 | 17.87 | 18.64 | 17.86 | 18.57 | 61,034,456 | +0.78(+4.37%) |
Nov 07, 2011 | 17.78 | 17.89 | 17.54 | 17.79 | 35,133,660 | +0.01(+0.08%) |
Nov 04, 2011 | 17.85 | 18.03 | 17.62 | 17.78 | 38,829,572 | -0.29(-1.59%) |
Nov 03, 2011 | 17.93 | 18.13 | 17.53 | 18.06 | 44,015,464 | +0.34(+1.89%) |
Nov 02, 2011 | 17.58 | 17.80 | 17.43 | 17.73 | 56,046,904 | +0.48(+2.76%) |