Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.03 | 22.09 | 21.57 | 21.67 | 102,771,784 | -0.27(-1.24%) |
Nov 29, 2012 | 22.08 | 22.28 | 21.87 | 21.95 | 85,407,976 | -0.33(-1.50%) |
Nov 28, 2012 | 22.00 | 22.30 | 21.80 | 22.28 | 65,081,416 | +0.23(+1.03%) |
Nov 27, 2012 | 22.28 | 22.30 | 22.02 | 22.05 | 55,282,956 | -0.25(-1.11%) |
Nov 26, 2012 | 22.43 | 22.46 | 22.13 | 22.30 | 104,595,880 | -0.26(-1.14%) |
Nov 23, 2012 | 22.17 | 22.61 | 22.15 | 22.56 | 71,034,648 | +0.61(+2.78%) |
Nov 21, 2012 | 21.75 | 22.12 | 21.72 | 21.95 | 81,490,576 | +0.20(+0.90%) |
Nov 20, 2012 | 21.79 | 21.82 | 21.55 | 21.75 | 57,782,636 | -0.01(-0.07%) |
Nov 19, 2012 | 21.82 | 21.82 | 21.56 | 21.77 | 70,183,712 | +0.17(+0.78%) |
Nov 16, 2012 | 21.72 | 21.74 | 21.45 | 21.60 | 78,700,608 | -0.11(-0.52%) |
Nov 15, 2012 | 21.89 | 21.96 | 21.69 | 21.71 | 62,557,828 | -0.15(-0.67%) |
Nov 14, 2012 | 22.18 | 22.22 | 21.82 | 21.86 | 93,431,728 | -0.20(-0.92%) |
Nov 13, 2012 | 22.00 | 22.23 | 21.78 | 22.06 | 161,678,880 | -0.73(-3.22%) |
Nov 12, 2012 | 23.37 | 23.43 | 22.79 | 22.79 | 75,600,808 | -0.49(-2.12%) |
Nov 09, 2012 | 23.33 | 23.58 | 23.27 | 23.29 | 53,604,364 | +0.02(+0.07%) |
Nov 08, 2012 | 23.52 | 23.72 | 23.26 | 23.27 | 61,687,112 | -0.22(-0.93%) |
Nov 07, 2012 | 23.85 | 24.09 | 23.46 | 23.49 | 71,650,128 | -0.63(-2.61%) |
Nov 06, 2012 | 24.12 | 24.39 | 23.92 | 24.12 | 53,735,052 | +0.19(+0.78%) |
Nov 05, 2012 | 23.92 | 24.02 | 23.69 | 23.93 | 47,134,500 | +0.11(+0.44%) |
Nov 02, 2012 | 23.90 | 24.05 | 23.69 | 23.83 | 70,743,856 | -0.01(-0.05%) |
Nov 01, 2012 | 23.29 | 23.88 | 23.28 | 23.84 | 89,187,464 | +0.79(+3.42%) |
Oct 31, 2012 | 23.06 | 23.33 | 23.02 | 23.05 | 86,003,048 | +0.27(+1.17%) |
Oct 26, 2012 | 22.50 | 22.79 | 22.79 | 22.79 | 71,549,424 | +0.27(+1.18%) |
Oct 25, 2012 | 22.77 | 22.78 | 22.50 | 22.52 | 66,944,652 | -0.02(-0.08%) |
Oct 24, 2012 | 22.74 | 22.78 | 22.51 | 22.54 | 66,007,700 | -0.12(-0.52%) |
Oct 23, 2012 | 22.43 | 22.78 | 22.42 | 22.65 | 79,751,040 | -0.48(-2.07%) |
Oct 19, 2012 | 23.46 | 23.49 | 23.02 | 23.13 | 112,018,928 | -0.69(-2.90%) |
Oct 18, 2012 | 23.95 | 24.01 | 23.63 | 23.82 | 72,899,808 | -0.08(-0.32%) |
Oct 17, 2012 | 23.67 | 23.94 | 23.50 | 23.90 | 54,730,852 | +0.08(+0.34%) |
Oct 16, 2012 | 23.79 | 24.02 | 23.68 | 23.82 | 59,105,804 | -0.02(-0.07%) |
Oct 15, 2012 | 23.72 | 24.00 | 23.62 | 23.84 | 52,544,896 | +0.25(+1.06%) |
Oct 12, 2012 | 23.40 | 23.68 | 23.26 | 23.58 | 57,530,160 | +0.20(+0.86%) |
Oct 11, 2012 | 23.60 | 23.62 | 23.32 | 23.38 | 51,366,524 | -0.02(-0.10%) |
Oct 10, 2012 | 23.54 | 23.67 | 23.38 | 23.41 | 58,451,756 | -0.24(-1.02%) |
Oct 09, 2012 | 23.97 | 24.02 | 23.57 | 23.65 | 55,863,504 | -0.40(-1.68%) |
Oct 08, 2012 | 23.94 | 24.17 | 23.87 | 24.05 | 36,835,728 | -0.06(-0.23%) |
Oct 05, 2012 | 24.42 | 24.43 | 24.02 | 24.11 | 50,927,592 | -0.15(-0.60%) |
Oct 04, 2012 | 24.21 | 24.25 | 23.88 | 24.25 | 54,023,200 | +0.14(+0.57%) |
Oct 03, 2012 | 24.03 | 24.22 | 23.96 | 24.12 | 57,763,032 | +0.16(+0.67%) |
Oct 02, 2012 | 23.97 | 24.14 | 23.83 | 23.96 | 52,933,012 | +0.14(+0.58%) |
Oct 01, 2012 | 24.08 | 24.21 | 23.76 | 23.82 | 66,859,136 | -0.22(-0.91%) |
Sep 28, 2012 | 24.38 | 24.44 | 24.02 | 24.04 | 67,144,360 | -0.32(-1.33%) |
Sep 27, 2012 | 24.37 | 24.55 | 24.14 | 24.36 | 58,351,040 | -0.00(-0.02%) |
Sep 26, 2012 | 24.46 | 24.72 | 24.26 | 24.36 | 67,687,096 | -0.18(-0.74%) |
Sep 25, 2012 | 25.00 | 25.04 | 24.52 | 24.55 | 67,173,304 | -0.32(-1.27%) |
Sep 24, 2012 | 25.04 | 25.09 | 24.75 | 24.86 | 57,950,860 | -0.33(-1.31%) |
Sep 21, 2012 | 25.39 | 25.53 | 25.11 | 25.19 | 126,717,376 | -0.21(-0.83%) |
Sep 20, 2012 | 25.00 | 25.43 | 24.97 | 25.40 | 56,384,840 | +0.32(+1.28%) |
Sep 19, 2012 | 25.11 | 25.19 | 25.07 | 25.08 | 60,507,400 | -0.10(-0.39%) |
Sep 18, 2012 | 25.12 | 25.21 | 25.06 | 25.18 | 42,746,944 | -0.03(-0.11%) |
Sep 17, 2012 | 25.19 | 25.25 | 25.07 | 25.21 | 45,176,172 | +0.00(+0.00%) |
Sep 14, 2012 | 25.05 | 25.24 | 24.89 | 25.21 | 63,666,148 | +0.22(+0.89%) |
Sep 13, 2012 | 24.95 | 25.18 | 24.55 | 24.99 | 55,770,576 | +0.13(+0.50%) |
Sep 12, 2012 | 24.99 | 25.18 | 24.82 | 24.86 | 40,569,076 | -0.01(-0.03%) |
Sep 11, 2012 | 24.79 | 24.97 | 24.72 | 24.87 | 31,178,306 | +0.06(+0.23%) |
Sep 10, 2012 | 24.90 | 24.96 | 24.64 | 24.81 | 50,172,432 | -0.19(-0.74%) |
Sep 07, 2012 | 25.07 | 25.09 | 24.82 | 25.00 | 52,808,308 | -0.32(-1.26%) |
Sep 06, 2012 | 24.63 | 25.33 | 24.60 | 25.32 | 59,873,456 | +0.77(+3.14%) |
Sep 05, 2012 | 24.41 | 24.66 | 24.40 | 24.55 | 41,661,584 | +0.00(+0.02%) |