Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 20.09 | 20.26 | 19.91 | 20.26 | 102,669,392 | +0.59(+2.98%) |
Nov 29, 2011 | 19.66 | 19.83 | 19.60 | 19.67 | 51,664,464 | -0.02(-0.12%) |
Nov 28, 2011 | 19.75 | 19.77 | 19.55 | 19.70 | 59,049,316 | +0.45(+2.35%) |
Nov 25, 2011 | 19.31 | 19.54 | 19.24 | 19.24 | 33,037,912 | -0.13(-0.69%) |
Nov 23, 2011 | 19.49 | 19.63 | 19.38 | 19.38 | 62,005,456 | -0.25(-1.29%) |
Nov 22, 2011 | 19.71 | 19.77 | 19.52 | 19.63 | 62,112,384 | -0.17(-0.84%) |
Nov 21, 2011 | 19.99 | 20.00 | 19.72 | 19.80 | 78,123,496 | -0.24(-1.19%) |
Nov 18, 2011 | 20.18 | 20.19 | 19.92 | 20.04 | 60,139,016 | -0.19(-0.94%) |
Nov 17, 2011 | 20.60 | 20.62 | 20.15 | 20.23 | 89,601,048 | -0.42(-2.03%) |
Nov 16, 2011 | 20.96 | 20.99 | 20.62 | 20.65 | 67,175,472 | -0.53(-2.51%) |
Nov 15, 2011 | 21.03 | 21.34 | 20.91 | 21.18 | 55,400,120 | +0.14(+0.68%) |
Nov 14, 2011 | 21.13 | 21.22 | 20.95 | 21.03 | 43,494,372 | -0.12(-0.56%) |
Nov 11, 2011 | 20.89 | 21.28 | 20.88 | 21.15 | 48,221,924 | +0.50(+2.40%) |
Nov 10, 2011 | 20.81 | 20.83 | 20.53 | 20.66 | 41,365,212 | +0.06(+0.31%) |
Nov 09, 2011 | 20.90 | 21.03 | 20.48 | 20.59 | 80,072,224 | -0.75(-3.53%) |
Nov 08, 2011 | 21.23 | 21.38 | 20.98 | 21.35 | 60,840,376 | +0.28(+1.34%) |
Nov 07, 2011 | 20.60 | 21.08 | 20.54 | 21.07 | 54,162,484 | +0.43(+2.10%) |
Nov 04, 2011 | 20.74 | 20.75 | 20.44 | 20.63 | 46,503,540 | -0.22(-1.06%) |
Nov 03, 2011 | 20.63 | 20.90 | 20.42 | 20.85 | 83,757,424 | +0.41(+2.00%) |
Nov 02, 2011 | 20.52 | 20.59 | 20.20 | 20.44 | 68,105,488 | +0.02(+0.08%) |
Nov 01, 2011 | 20.59 | 20.69 | 20.33 | 20.43 | 77,837,208 | -0.50(-2.40%) |
Oct 31, 2011 | 21.03 | 21.22 | 20.92 | 20.93 | 59,517,784 | -0.28(-1.30%) |
Oct 28, 2011 | 21.33 | 21.37 | 21.06 | 21.21 | 73,422,048 | -0.21(-0.99%) |
Oct 27, 2011 | 21.32 | 21.54 | 20.95 | 21.42 | 94,793,984 | +0.52(+2.48%) |
Oct 26, 2011 | 21.25 | 21.27 | 20.52 | 20.90 | 80,171,432 | -0.17(-0.82%) |
Oct 25, 2011 | 21.29 | 21.40 | 21.00 | 21.07 | 68,114,688 | -0.30(-1.40%) |
Oct 24, 2011 | 21.27 | 21.54 | 21.25 | 21.37 | 72,368,256 | +0.02(+0.11%) |
Oct 21, 2011 | 21.34 | 21.37 | 21.07 | 21.35 | 97,477,632 | +0.09(+0.44%) |
Oct 20, 2011 | 21.43 | 21.49 | 20.75 | 21.25 | 96,941,008 | -0.07(-0.33%) |
Oct 19, 2011 | 21.51 | 21.59 | 21.23 | 21.32 | 54,552,168 | -0.14(-0.66%) |
Oct 18, 2011 | 21.18 | 21.54 | 21.07 | 21.47 | 66,771,784 | +0.26(+1.22%) |
Oct 17, 2011 | 21.31 | 21.55 | 21.11 | 21.21 | 50,166,348 | -0.23(-1.06%) |
Oct 14, 2011 | 21.47 | 21.62 | 21.24 | 21.44 | 64,818,536 | +0.07(+0.33%) |
Oct 13, 2011 | 21.03 | 21.38 | 20.92 | 21.36 | 55,752,776 | +0.17(+0.82%) |
Oct 12, 2011 | 21.36 | 21.47 | 21.14 | 21.19 | 66,777,764 | -0.03(-0.15%) |
Oct 11, 2011 | 21.11 | 21.28 | 21.00 | 21.22 | 49,374,048 | +0.05(+0.22%) |
Oct 10, 2011 | 20.89 | 21.20 | 20.81 | 21.18 | 53,187,912 | +0.54(+2.63%) |
Oct 07, 2011 | 20.70 | 20.84 | 20.59 | 20.63 | 67,107,260 | -0.07(-0.34%) |
Oct 06, 2011 | 20.60 | 20.75 | 20.20 | 20.70 | 70,113,304 | +0.35(+1.74%) |
Oct 05, 2011 | 19.98 | 20.56 | 19.78 | 20.35 | 119,642,096 | +0.43(+2.17%) |
Oct 04, 2011 | 19.10 | 19.96 | 19.07 | 19.92 | 106,155,904 | +0.64(+3.30%) |
Oct 03, 2011 | 19.43 | 19.91 | 19.27 | 19.28 | 82,119,864 | -0.28(-1.45%) |
Sep 30, 2011 | 19.81 | 20.04 | 19.56 | 19.56 | 68,809,744 | -0.44(-2.20%) |
Sep 29, 2011 | 20.42 | 20.57 | 19.72 | 20.00 | 80,666,448 | -0.10(-0.49%) |
Sep 28, 2011 | 20.38 | 20.73 | 20.05 | 20.10 | 77,267,496 | -0.07(-0.37%) |
Sep 27, 2011 | 20.17 | 20.37 | 20.00 | 20.18 | 70,761,264 | +0.18(+0.90%) |
Sep 26, 2011 | 19.80 | 20.06 | 19.44 | 20.00 | 64,927,504 | +0.30(+1.52%) |
Sep 23, 2011 | 19.57 | 19.77 | 19.41 | 19.70 | 82,399,984 | +0.00(+0.00%) |
Sep 22, 2011 | 19.89 | 20.16 | 19.34 | 19.70 | 122,486,216 | -0.73(-3.58%) |
Sep 21, 2011 | 21.26 | 21.27 | 20.41 | 20.43 | 92,535,232 | -0.78(-3.67%) |
Sep 20, 2011 | 21.47 | 21.62 | 21.17 | 21.21 | 62,431,848 | -0.18(-0.85%) |
Sep 19, 2011 | 21.07 | 21.47 | 20.91 | 21.39 | 66,530,416 | +0.07(+0.33%) |
Sep 16, 2011 | 21.26 | 21.44 | 21.09 | 21.32 | 114,098,688 | +0.10(+0.48%) |
Sep 15, 2011 | 21.01 | 21.25 | 20.68 | 21.21 | 86,262,296 | +0.39(+1.85%) |
Sep 14, 2011 | 20.57 | 21.07 | 20.35 | 20.83 | 84,841,624 | +0.36(+1.77%) |
Sep 13, 2011 | 20.37 | 20.58 | 20.29 | 20.47 | 62,074,060 | +0.12(+0.58%) |
Sep 12, 2011 | 20.00 | 20.38 | 19.86 | 20.35 | 70,028,024 | +0.12(+0.58%) |
Sep 09, 2011 | 20.44 | 20.58 | 20.04 | 20.23 | 82,097,600 | -0.38(-1.83%) |
Sep 08, 2011 | 20.44 | 20.96 | 20.40 | 20.61 | 83,726,720 | +0.17(+0.85%) |
Sep 07, 2011 | 20.19 | 20.44 | 20.10 | 20.44 | 53,315,176 | +0.39(+1.92%) |
Sep 06, 2011 | 19.81 | 20.11 | 19.74 | 20.05 | 69,868,896 | -0.23(-1.12%) |
Sep 02, 2011 | 20.26 | 20.44 | 20.17 | 20.28 | 55,846,412 | -0.32(-1.56%) |