Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.42 | 25.51 | 25.20 | 25.30 | 74,416,648 | -0.10(-0.41%) |
Feb 28, 2012 | 25.04 | 25.45 | 25.02 | 25.41 | 56,721,488 | +0.41(+1.66%) |
Feb 27, 2012 | 24.90 | 25.11 | 24.79 | 24.99 | 43,360,096 | -0.10(-0.41%) |
Feb 24, 2012 | 25.09 | 25.11 | 24.90 | 25.09 | 44,630,472 | +0.09(+0.35%) |
Feb 23, 2012 | 24.87 | 25.18 | 24.71 | 25.01 | 43,949,024 | +0.08(+0.32%) |
Feb 22, 2012 | 25.07 | 25.25 | 24.86 | 24.93 | 61,765,972 | -0.14(-0.54%) |
Feb 21, 2012 | 24.86 | 25.20 | 24.83 | 25.06 | 63,762,688 | +0.15(+0.61%) |
Feb 17, 2012 | 24.87 | 24.97 | 24.67 | 24.91 | 87,862,448 | -0.03(-0.11%) |
Feb 16, 2012 | 24.16 | 25.15 | 24.15 | 24.94 | 118,782,112 | +0.98(+4.11%) |
Feb 15, 2012 | 24.18 | 24.23 | 23.94 | 23.95 | 54,330,584 | -0.16(-0.66%) |
Feb 14, 2012 | 24.18 | 24.28 | 23.80 | 24.11 | 74,820,176 | -0.10(-0.43%) |
Feb 13, 2012 | 24.26 | 24.37 | 24.10 | 24.22 | 42,069,608 | +0.07(+0.28%) |
Feb 10, 2012 | 24.27 | 24.39 | 24.04 | 24.15 | 56,325,136 | -0.22(-0.89%) |
Feb 09, 2012 | 24.30 | 24.39 | 24.14 | 24.37 | 63,708,740 | +0.09(+0.36%) |
Feb 08, 2012 | 23.96 | 24.29 | 23.93 | 24.28 | 62,704,744 | +0.25(+1.02%) |
Feb 07, 2012 | 23.88 | 24.14 | 23.80 | 24.04 | 49,550,172 | +0.12(+0.50%) |
Feb 06, 2012 | 23.79 | 23.93 | 23.73 | 23.92 | 35,401,616 | -0.03(-0.13%) |
Feb 03, 2012 | 23.87 | 24.08 | 23.83 | 23.95 | 52,838,360 | +0.23(+0.97%) |
Feb 02, 2012 | 23.68 | 23.89 | 23.53 | 23.72 | 65,942,644 | +0.05(+0.20%) |
Feb 01, 2012 | 23.59 | 23.80 | 23.57 | 23.67 | 85,117,784 | +0.29(+1.22%) |
Jan 31, 2012 | 23.49 | 23.52 | 23.15 | 23.39 | 64,064,604 | -0.06(-0.27%) |
Jan 30, 2012 | 22.94 | 23.46 | 22.83 | 23.45 | 64,371,780 | +0.30(+1.30%) |
Jan 27, 2012 | 23.32 | 23.39 | 23.10 | 23.15 | 55,799,624 | -0.21(-0.92%) |
Jan 26, 2012 | 23.45 | 23.52 | 23.28 | 23.36 | 62,002,316 | -0.05(-0.20%) |
Jan 25, 2012 | 23.02 | 23.48 | 23.02 | 23.41 | 74,771,456 | +0.17(+0.75%) |
Jan 24, 2012 | 23.34 | 23.42 | 23.11 | 23.24 | 65,259,892 | -0.31(-1.31%) |
Jan 23, 2012 | 23.40 | 23.72 | 23.24 | 23.54 | 96,061,632 | +0.02(+0.07%) |
Jan 20, 2012 | 22.82 | 23.55 | 22.77 | 23.53 | 209,486,304 | +1.26(+5.65%) |
Jan 19, 2012 | 22.30 | 22.52 | 22.20 | 22.27 | 93,387,424 | -0.09(-0.39%) |
Jan 18, 2012 | 22.42 | 22.49 | 22.15 | 22.36 | 81,877,664 | -0.02(-0.09%) |
Jan 17, 2012 | 22.49 | 22.69 | 22.31 | 22.38 | 91,400,144 | +0.00(+0.02%) |
Jan 13, 2012 | 22.12 | 22.37 | 22.01 | 22.37 | 76,020,992 | +0.20(+0.89%) |
Jan 12, 2012 | 22.07 | 22.19 | 21.89 | 22.17 | 62,340,260 | +0.22(+1.01%) |
Jan 11, 2012 | 21.72 | 22.16 | 21.68 | 21.95 | 82,811,136 | -0.09(-0.43%) |
Jan 10, 2012 | 22.12 | 22.29 | 21.98 | 22.05 | 75,752,624 | +0.08(+0.36%) |
Jan 09, 2012 | 22.21 | 22.25 | 21.95 | 21.97 | 75,391,608 | -0.29(-1.30%) |
Jan 06, 2012 | 21.80 | 22.33 | 21.80 | 22.26 | 125,587,904 | +0.34(+1.54%) |
Jan 05, 2012 | 21.68 | 21.96 | 21.61 | 21.92 | 70,814,208 | +0.22(+1.02%) |
Jan 04, 2012 | 21.24 | 21.75 | 21.21 | 21.70 | 101,667,744 | +1.14(+5.55%) |
Dec 30, 2011 | 20.61 | 20.69 | 20.52 | 20.56 | 34,593,464 | -0.05(-0.23%) |
Dec 29, 2011 | 20.55 | 20.63 | 20.48 | 20.61 | 28,389,996 | +0.16(+0.77%) |
Dec 28, 2011 | 20.68 | 20.71 | 20.40 | 20.45 | 37,616,592 | -0.17(-0.84%) |
Dec 27, 2011 | 20.56 | 20.70 | 20.54 | 20.62 | 26,861,968 | +0.01(+0.04%) |
Dec 23, 2011 | 20.52 | 20.62 | 20.38 | 20.61 | 29,302,032 | +0.21(+1.05%) |
Dec 21, 2011 | 20.60 | 20.74 | 20.15 | 20.40 | 80,970,264 | -0.21(-1.02%) |
Dec 20, 2011 | 20.48 | 20.67 | 20.44 | 20.61 | 76,686,672 | +0.39(+1.94%) |
Dec 19, 2011 | 20.61 | 20.69 | 20.16 | 20.22 | 65,969,536 | -0.37(-1.81%) |
Dec 16, 2011 | 20.33 | 20.73 | 20.30 | 20.59 | 128,050,944 | +0.35(+1.72%) |
Dec 15, 2011 | 20.37 | 20.50 | 20.23 | 20.24 | 58,344,044 | -0.02(-0.12%) |
Dec 14, 2011 | 20.37 | 20.48 | 20.25 | 20.27 | 60,516,492 | -0.13(-0.66%) |
Dec 13, 2011 | 20.39 | 20.67 | 20.31 | 20.40 | 68,903,544 | +0.20(+0.98%) |
Dec 12, 2011 | 20.12 | 20.25 | 20.03 | 20.20 | 49,036,928 | -0.15(-0.74%) |
Dec 09, 2011 | 20.21 | 20.49 | 20.19 | 20.35 | 67,921,376 | +0.24(+1.18%) |
Dec 08, 2011 | 20.18 | 20.37 | 20.09 | 20.12 | 76,391,096 | -0.16(-0.78%) |
Dec 07, 2011 | 20.33 | 20.40 | 20.06 | 20.27 | 79,129,848 | -0.05(-0.23%) |
Dec 06, 2011 | 20.44 | 20.49 | 20.28 | 20.32 | 58,272,976 | -0.03(-0.16%) |
Dec 05, 2011 | 20.42 | 20.43 | 20.19 | 20.35 | 71,727,176 | +0.38(+1.90%) |
Dec 02, 2011 | 20.27 | 20.29 | 19.93 | 19.97 | 66,033,428 | -0.05(-0.24%) |