Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.49 | 23.52 | 23.15 | 23.39 | 64,066,008 | -0.06(-0.27%) |
Jan 30, 2012 | 22.94 | 23.46 | 22.83 | 23.45 | 64,373,192 | +0.30(+1.30%) |
Jan 27, 2012 | 23.32 | 23.39 | 23.10 | 23.15 | 55,800,848 | -0.21(-0.92%) |
Jan 26, 2012 | 23.45 | 23.52 | 23.28 | 23.36 | 62,003,676 | -0.05(-0.20%) |
Jan 25, 2012 | 23.02 | 23.48 | 23.02 | 23.41 | 74,773,088 | +0.17(+0.75%) |
Jan 24, 2012 | 23.34 | 23.42 | 23.11 | 23.24 | 65,261,320 | -0.31(-1.31%) |
Jan 23, 2012 | 23.40 | 23.72 | 23.24 | 23.54 | 96,063,736 | +0.02(+0.07%) |
Jan 20, 2012 | 22.82 | 23.55 | 22.77 | 23.53 | 209,490,880 | +1.26(+5.65%) |
Jan 19, 2012 | 22.30 | 22.52 | 22.20 | 22.27 | 93,389,472 | -0.09(-0.39%) |
Jan 18, 2012 | 22.42 | 22.49 | 22.15 | 22.36 | 81,879,456 | -0.02(-0.09%) |
Jan 17, 2012 | 22.49 | 22.69 | 22.31 | 22.38 | 91,402,144 | +0.00(+0.02%) |
Jan 13, 2012 | 22.12 | 22.37 | 22.01 | 22.37 | 76,022,656 | +0.20(+0.89%) |
Jan 12, 2012 | 22.07 | 22.19 | 21.89 | 22.17 | 62,341,628 | +0.22(+1.01%) |
Jan 11, 2012 | 21.72 | 22.16 | 21.68 | 21.95 | 82,812,952 | -0.09(-0.43%) |
Jan 10, 2012 | 22.12 | 22.29 | 21.98 | 22.05 | 75,754,288 | +0.08(+0.36%) |
Jan 09, 2012 | 22.21 | 22.25 | 21.95 | 21.97 | 75,393,256 | -0.29(-1.30%) |
Jan 06, 2012 | 21.80 | 22.32 | 21.80 | 22.26 | 125,590,656 | +0.34(+1.54%) |
Jan 05, 2012 | 21.68 | 21.96 | 21.61 | 21.92 | 70,815,752 | +0.22(+1.02%) |
Jan 04, 2012 | 21.24 | 21.75 | 21.21 | 21.70 | 101,669,976 | +1.14(+5.55%) |
Dec 30, 2011 | 20.61 | 20.69 | 20.52 | 20.56 | 34,594,224 | -0.05(-0.23%) |
Dec 29, 2011 | 20.55 | 20.63 | 20.48 | 20.61 | 28,390,618 | +0.16(+0.77%) |
Dec 28, 2011 | 20.68 | 20.71 | 20.40 | 20.45 | 37,617,416 | -0.17(-0.85%) |
Dec 27, 2011 | 20.56 | 20.70 | 20.53 | 20.62 | 26,862,556 | +0.01(+0.04%) |
Dec 23, 2011 | 20.52 | 20.62 | 20.38 | 20.61 | 29,302,674 | +0.21(+1.05%) |
Dec 21, 2011 | 20.60 | 20.74 | 20.15 | 20.40 | 80,972,040 | -0.21(-1.02%) |
Dec 20, 2011 | 20.48 | 20.67 | 20.44 | 20.61 | 76,688,352 | +0.39(+1.94%) |
Dec 19, 2011 | 20.61 | 20.69 | 20.16 | 20.22 | 65,970,980 | -0.37(-1.81%) |
Dec 16, 2011 | 20.33 | 20.72 | 20.30 | 20.59 | 128,053,744 | +0.35(+1.72%) |
Dec 15, 2011 | 20.37 | 20.50 | 20.23 | 20.24 | 58,345,324 | -0.02(-0.12%) |
Dec 14, 2011 | 20.37 | 20.48 | 20.25 | 20.27 | 60,517,816 | -0.13(-0.66%) |
Dec 13, 2011 | 20.39 | 20.67 | 20.31 | 20.40 | 68,905,048 | +0.20(+0.98%) |
Dec 12, 2011 | 20.12 | 20.25 | 20.03 | 20.20 | 49,038,004 | -0.15(-0.74%) |
Dec 09, 2011 | 20.21 | 20.49 | 20.19 | 20.35 | 67,922,864 | +0.24(+1.18%) |
Dec 08, 2011 | 20.18 | 20.37 | 20.09 | 20.12 | 76,392,776 | -0.16(-0.78%) |
Dec 07, 2011 | 20.33 | 20.40 | 20.06 | 20.27 | 79,131,584 | -0.05(-0.23%) |
Dec 06, 2011 | 20.44 | 20.49 | 20.28 | 20.32 | 58,274,252 | -0.03(-0.16%) |
Dec 05, 2011 | 20.42 | 20.43 | 20.19 | 20.35 | 71,728,744 | +0.38(+1.90%) |
Dec 02, 2011 | 20.27 | 20.29 | 19.93 | 19.97 | 66,034,876 | -0.05(-0.24%) |
Dec 01, 2011 | 20.24 | 20.30 | 19.96 | 20.02 | 61,281,140 | -0.24(-1.17%) |
Nov 30, 2011 | 20.09 | 20.26 | 19.91 | 20.26 | 102,671,640 | +0.59(+2.98%) |
Nov 29, 2011 | 19.66 | 19.83 | 19.60 | 19.67 | 51,665,596 | -0.02(-0.12%) |
Nov 28, 2011 | 19.75 | 19.77 | 19.55 | 19.70 | 59,050,608 | +0.45(+2.35%) |
Nov 25, 2011 | 19.31 | 19.54 | 19.24 | 19.24 | 33,038,636 | -0.13(-0.69%) |
Nov 23, 2011 | 19.49 | 19.63 | 19.38 | 19.38 | 62,006,816 | -0.25(-1.29%) |
Nov 22, 2011 | 19.71 | 19.77 | 19.52 | 19.63 | 62,113,744 | -0.17(-0.84%) |
Nov 21, 2011 | 19.99 | 20.00 | 19.72 | 19.80 | 78,125,208 | -0.24(-1.19%) |
Nov 18, 2011 | 20.18 | 20.19 | 19.92 | 20.04 | 60,140,332 | -0.19(-0.94%) |
Nov 17, 2011 | 20.60 | 20.62 | 20.15 | 20.23 | 89,603,016 | -0.42(-2.03%) |
Nov 16, 2011 | 20.96 | 20.99 | 20.62 | 20.65 | 67,176,944 | -0.53(-2.51%) |
Nov 15, 2011 | 21.03 | 21.33 | 20.91 | 21.18 | 55,401,332 | +0.14(+0.68%) |
Nov 14, 2011 | 21.13 | 21.22 | 20.95 | 21.03 | 43,495,332 | -0.12(-0.56%) |
Nov 11, 2011 | 20.89 | 21.28 | 20.88 | 21.15 | 48,222,984 | +0.50(+2.40%) |
Nov 10, 2011 | 20.81 | 20.83 | 20.53 | 20.66 | 41,366,124 | +0.06(+0.31%) |
Nov 09, 2011 | 20.90 | 21.03 | 20.48 | 20.59 | 80,073,984 | -0.75(-3.53%) |
Nov 08, 2011 | 21.23 | 21.38 | 20.97 | 21.35 | 60,841,712 | +0.28(+1.34%) |
Nov 07, 2011 | 20.60 | 21.08 | 20.54 | 21.07 | 54,163,676 | +0.43(+2.10%) |
Nov 04, 2011 | 20.74 | 20.75 | 20.44 | 20.63 | 46,504,560 | -0.22(-1.06%) |
Nov 03, 2011 | 20.62 | 20.90 | 20.42 | 20.85 | 83,759,264 | +0.41(+2.00%) |
Nov 02, 2011 | 20.52 | 20.59 | 20.20 | 20.44 | 68,106,984 | +0.02(+0.08%) |