Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.88 | 21.07 | 20.70 | 20.72 | 33,288,340 | -0.35(-1.68%) |
Dec 29, 2011 | 20.63 | 21.11 | 20.57 | 21.07 | 35,576,796 | +0.50(+2.41%) |
Dec 28, 2011 | 21.25 | 21.28 | 20.49 | 20.57 | 38,465,840 | -0.61(-2.86%) |
Dec 27, 2011 | 21.33 | 21.86 | 21.14 | 21.18 | 30,342,324 | -0.44(-2.04%) |
Dec 23, 2011 | 21.97 | 21.99 | 21.35 | 21.62 | 45,668,768 | +1.07(+5.21%) |
Dec 21, 2011 | 20.57 | 20.63 | 20.01 | 20.55 | 56,186,700 | +0.12(+0.58%) |
Dec 20, 2011 | 20.09 | 20.59 | 19.94 | 20.43 | 85,678,664 | +0.89(+4.55%) |
Dec 19, 2011 | 20.51 | 20.53 | 19.21 | 19.54 | 92,381,712 | -0.95(-4.65%) |
Dec 16, 2011 | 20.67 | 20.93 | 20.24 | 20.50 | 63,049,948 | +0.09(+0.44%) |
Dec 15, 2011 | 20.96 | 21.18 | 20.38 | 20.40 | 56,997,772 | -0.11(-0.52%) |
Dec 14, 2011 | 20.83 | 21.41 | 20.41 | 20.51 | 86,745,224 | -0.67(-3.16%) |
Dec 13, 2011 | 21.69 | 21.81 | 20.74 | 21.18 | 71,798,672 | -0.25(-1.18%) |
Dec 12, 2011 | 21.94 | 21.97 | 21.23 | 21.43 | 62,422,524 | -1.22(-5.39%) |
Dec 09, 2011 | 22.20 | 23.05 | 22.01 | 22.65 | 75,406,144 | +0.80(+3.68%) |
Dec 08, 2011 | 23.05 | 23.11 | 21.58 | 21.85 | 101,963,104 | -1.64(-6.97%) |
Dec 07, 2011 | 22.98 | 23.62 | 22.61 | 23.49 | 67,611,256 | +0.06(+0.27%) |
Dec 06, 2011 | 23.26 | 23.53 | 22.97 | 23.42 | 54,151,764 | -0.06(-0.27%) |
Dec 05, 2011 | 22.85 | 23.73 | 22.77 | 23.49 | 102,564,504 | +1.31(+5.89%) |
Dec 02, 2011 | 21.83 | 22.60 | 21.77 | 22.18 | 79,342,728 | +0.93(+4.37%) |
Dec 01, 2011 | 21.32 | 21.44 | 20.94 | 21.25 | 53,128,192 | -0.39(-1.78%) |
Nov 30, 2011 | 21.16 | 21.65 | 20.68 | 21.64 | 94,289,168 | +1.76(+8.87%) |
Nov 29, 2011 | 19.65 | 20.31 | 19.37 | 19.87 | 73,799,984 | +0.15(+0.76%) |
Nov 28, 2011 | 19.87 | 20.06 | 19.41 | 19.72 | 81,150,776 | +1.12(+6.01%) |
Nov 25, 2011 | 18.61 | 19.30 | 18.53 | 18.61 | 35,776,408 | +0.09(+0.51%) |
Nov 23, 2011 | 18.96 | 18.98 | 18.35 | 18.51 | 76,879,432 | -0.75(-3.88%) |
Nov 22, 2011 | 19.70 | 19.96 | 19.24 | 19.26 | 57,108,308 | -0.43(-2.16%) |
Nov 21, 2011 | 20.19 | 20.20 | 19.47 | 19.68 | 79,059,536 | -1.01(-4.87%) |
Nov 18, 2011 | 20.59 | 21.04 | 20.34 | 20.69 | 60,049,112 | +0.22(+1.08%) |
Nov 17, 2011 | 21.27 | 21.27 | 20.31 | 20.47 | 76,300,880 | -0.68(-3.20%) |
Nov 16, 2011 | 21.88 | 21.96 | 21.10 | 21.15 | 67,237,512 | -0.91(-4.14%) |
Nov 15, 2011 | 22.08 | 22.48 | 21.57 | 22.06 | 79,423,896 | -0.28(-1.27%) |
Nov 14, 2011 | 22.92 | 22.94 | 22.09 | 22.35 | 52,865,932 | -0.75(-3.24%) |
Nov 11, 2011 | 22.98 | 23.33 | 22.92 | 23.09 | 51,325,524 | +0.55(+2.45%) |
Nov 10, 2011 | 23.43 | 23.43 | 22.22 | 22.54 | 68,798,216 | -0.17(-0.76%) |
Nov 09, 2011 | 23.73 | 23.78 | 22.60 | 22.72 | 79,191,824 | -2.02(-8.18%) |
Nov 08, 2011 | 24.46 | 24.84 | 24.12 | 24.74 | 56,325,416 | +0.69(+2.85%) |
Nov 07, 2011 | 23.89 | 24.13 | 23.46 | 24.05 | 44,217,336 | +0.17(+0.69%) |
Nov 04, 2011 | 24.05 | 24.09 | 23.63 | 23.89 | 50,697,020 | -0.35(-1.43%) |
Nov 03, 2011 | 24.12 | 24.49 | 23.06 | 24.24 | 80,457,280 | +0.75(+3.18%) |
Nov 02, 2011 | 23.82 | 23.92 | 23.17 | 23.49 | 62,764,832 | +0.52(+2.26%) |
Nov 01, 2011 | 22.77 | 23.83 | 22.36 | 22.97 | 114,713,144 | -1.91(-7.66%) |
Oct 31, 2011 | 26.03 | 26.14 | 24.83 | 24.87 | 83,235,528 | -2.02(-7.52%) |
Oct 28, 2011 | 26.42 | 27.08 | 26.16 | 26.90 | 65,311,096 | -0.01(-0.03%) |
Oct 27, 2011 | 26.27 | 27.09 | 25.75 | 26.90 | 132,598,664 | +2.38(+9.69%) |
Oct 26, 2011 | 24.87 | 25.09 | 23.83 | 24.53 | 86,336,952 | +0.20(+0.81%) |
Oct 25, 2011 | 24.72 | 24.80 | 23.98 | 24.33 | 82,782,896 | -0.55(-2.22%) |
Oct 24, 2011 | 24.00 | 25.08 | 24.00 | 24.88 | 74,840,264 | +1.02(+4.29%) |
Oct 21, 2011 | 23.95 | 24.17 | 23.38 | 23.86 | 87,044,648 | +0.17(+0.73%) |
Oct 20, 2011 | 23.13 | 23.78 | 22.60 | 23.68 | 66,632,724 | +0.54(+2.35%) |
Oct 19, 2011 | 23.60 | 24.67 | 22.99 | 23.14 | 96,218,296 | -0.39(-1.64%) |
Oct 18, 2011 | 22.35 | 24.04 | 22.05 | 23.53 | 99,441,568 | +1.54(+6.98%) |
Oct 17, 2011 | 22.69 | 23.22 | 21.95 | 21.99 | 104,506,696 | -0.37(-1.65%) |
Oct 14, 2011 | 22.21 | 22.37 | 21.44 | 22.36 | 61,668,360 | +0.60(+2.75%) |
Oct 13, 2011 | 22.46 | 22.55 | 21.46 | 21.76 | 80,439,184 | -1.23(-5.34%) |
Oct 12, 2011 | 22.35 | 23.60 | 22.19 | 22.99 | 113,054,040 | +1.07(+4.88%) |
Oct 11, 2011 | 20.49 | 22.26 | 20.40 | 21.92 | 102,395,872 | +1.06(+5.10%) |
Oct 10, 2011 | 20.03 | 20.87 | 20.01 | 20.86 | 58,629,140 | +1.46(+7.55%) |
Oct 07, 2011 | 20.72 | 20.80 | 19.33 | 19.39 | 82,027,912 | -1.09(-5.34%) |
Oct 06, 2011 | 20.44 | 20.64 | 20.09 | 20.49 | 88,706,840 | +1.03(+5.30%) |
Oct 05, 2011 | 19.00 | 19.75 | 18.34 | 19.46 | 68,777,280 | +0.25(+1.31%) |
Oct 04, 2011 | 18.20 | 19.31 | 16.85 | 19.20 | 107,320,592 | +1.01(+5.54%) |