Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.03 | 22.09 | 21.57 | 21.67 | 102,769,544 | -0.27(-1.24%) |
Nov 29, 2012 | 22.08 | 22.28 | 21.87 | 21.95 | 85,406,112 | -0.33(-1.50%) |
Nov 28, 2012 | 22.00 | 22.30 | 21.80 | 22.28 | 65,079,996 | +0.23(+1.03%) |
Nov 27, 2012 | 22.28 | 22.30 | 22.02 | 22.05 | 55,281,748 | -0.25(-1.11%) |
Nov 26, 2012 | 22.43 | 22.46 | 22.13 | 22.30 | 104,593,600 | -0.26(-1.14%) |
Nov 23, 2012 | 22.17 | 22.61 | 22.15 | 22.56 | 71,033,104 | +0.61(+2.78%) |
Nov 21, 2012 | 21.75 | 22.12 | 21.72 | 21.95 | 81,488,800 | +0.20(+0.90%) |
Nov 20, 2012 | 21.79 | 21.82 | 21.55 | 21.75 | 57,781,372 | -0.01(-0.07%) |
Nov 19, 2012 | 21.82 | 21.82 | 21.56 | 21.77 | 70,182,176 | +0.17(+0.78%) |
Nov 16, 2012 | 21.72 | 21.74 | 21.45 | 21.60 | 78,698,888 | -0.11(-0.52%) |
Nov 15, 2012 | 21.89 | 21.96 | 21.69 | 21.71 | 62,556,460 | -0.15(-0.67%) |
Nov 14, 2012 | 22.18 | 22.22 | 21.82 | 21.86 | 93,429,688 | -0.20(-0.92%) |
Nov 13, 2012 | 22.00 | 22.23 | 21.78 | 22.06 | 161,675,360 | -0.73(-3.22%) |
Nov 12, 2012 | 23.38 | 23.43 | 22.79 | 22.79 | 75,599,160 | -0.49(-2.12%) |
Nov 09, 2012 | 23.33 | 23.58 | 23.27 | 23.29 | 53,603,192 | +0.02(+0.07%) |
Nov 08, 2012 | 23.52 | 23.72 | 23.26 | 23.27 | 61,685,768 | -0.22(-0.93%) |
Nov 07, 2012 | 23.85 | 24.09 | 23.46 | 23.49 | 71,648,560 | -0.63(-2.61%) |
Nov 06, 2012 | 24.12 | 24.39 | 23.92 | 24.12 | 53,733,880 | +0.19(+0.78%) |
Nov 05, 2012 | 23.92 | 24.02 | 23.69 | 23.93 | 47,133,468 | +0.11(+0.44%) |
Nov 02, 2012 | 23.90 | 24.05 | 23.69 | 23.83 | 70,742,304 | -0.01(-0.05%) |
Nov 01, 2012 | 23.29 | 23.88 | 23.28 | 23.84 | 89,185,512 | +0.79(+3.42%) |
Oct 31, 2012 | 23.06 | 23.33 | 23.02 | 23.05 | 86,001,168 | +0.27(+1.17%) |
Oct 26, 2012 | 22.50 | 22.79 | 22.79 | 22.79 | 71,547,864 | +0.27(+1.18%) |
Oct 25, 2012 | 22.77 | 22.78 | 22.50 | 22.52 | 66,943,192 | -0.02(-0.08%) |
Oct 24, 2012 | 22.75 | 22.78 | 22.51 | 22.54 | 66,006,256 | -0.12(-0.52%) |
Oct 23, 2012 | 22.43 | 22.78 | 22.42 | 22.65 | 79,749,296 | -0.48(-2.07%) |
Oct 19, 2012 | 23.46 | 23.49 | 23.02 | 23.13 | 112,016,480 | -0.69(-2.90%) |
Oct 18, 2012 | 23.95 | 24.01 | 23.63 | 23.82 | 72,898,216 | -0.08(-0.32%) |
Oct 17, 2012 | 23.67 | 23.94 | 23.50 | 23.90 | 54,729,656 | +0.08(+0.34%) |
Oct 16, 2012 | 23.79 | 24.02 | 23.68 | 23.82 | 59,104,512 | -0.02(-0.07%) |
Oct 15, 2012 | 23.72 | 24.01 | 23.63 | 23.84 | 52,543,748 | +0.25(+1.06%) |
Oct 12, 2012 | 23.40 | 23.68 | 23.26 | 23.59 | 57,528,904 | +0.20(+0.86%) |
Oct 11, 2012 | 23.60 | 23.63 | 23.32 | 23.38 | 51,365,404 | -0.02(-0.10%) |
Oct 10, 2012 | 23.54 | 23.67 | 23.38 | 23.41 | 58,450,480 | -0.24(-1.02%) |
Oct 09, 2012 | 23.97 | 24.02 | 23.57 | 23.65 | 55,862,284 | -0.40(-1.68%) |
Oct 08, 2012 | 23.94 | 24.17 | 23.87 | 24.05 | 36,834,920 | -0.06(-0.23%) |
Oct 05, 2012 | 24.42 | 24.43 | 24.02 | 24.11 | 50,926,480 | -0.15(-0.60%) |
Oct 04, 2012 | 24.21 | 24.26 | 23.88 | 24.26 | 54,022,020 | +0.14(+0.57%) |
Oct 03, 2012 | 24.03 | 24.22 | 23.96 | 24.12 | 57,761,768 | +0.16(+0.67%) |
Oct 02, 2012 | 23.97 | 24.14 | 23.83 | 23.96 | 52,931,852 | +0.14(+0.58%) |
Oct 01, 2012 | 24.08 | 24.22 | 23.76 | 23.82 | 66,857,676 | -0.22(-0.91%) |
Sep 28, 2012 | 24.38 | 24.44 | 24.02 | 24.04 | 67,142,896 | -0.32(-1.33%) |
Sep 27, 2012 | 24.37 | 24.55 | 24.14 | 24.36 | 58,349,768 | -0.00(-0.02%) |
Sep 26, 2012 | 24.46 | 24.72 | 24.26 | 24.36 | 67,685,616 | -0.18(-0.74%) |
Sep 25, 2012 | 25.00 | 25.04 | 24.52 | 24.55 | 67,171,840 | -0.32(-1.27%) |
Sep 24, 2012 | 25.04 | 25.10 | 24.75 | 24.86 | 57,949,592 | -0.33(-1.31%) |
Sep 21, 2012 | 25.39 | 25.53 | 25.11 | 25.19 | 126,714,608 | -0.21(-0.83%) |
Sep 20, 2012 | 25.00 | 25.43 | 24.97 | 25.40 | 56,383,608 | +0.32(+1.28%) |
Sep 19, 2012 | 25.11 | 25.19 | 25.07 | 25.08 | 60,506,076 | -0.10(-0.39%) |
Sep 18, 2012 | 25.12 | 25.21 | 25.06 | 25.18 | 42,746,008 | -0.03(-0.11%) |
Sep 17, 2012 | 25.19 | 25.25 | 25.07 | 25.21 | 45,175,184 | +0.00(+0.00%) |
Sep 14, 2012 | 25.05 | 25.24 | 24.89 | 25.21 | 63,664,756 | +0.22(+0.89%) |
Sep 13, 2012 | 24.95 | 25.18 | 24.55 | 24.99 | 55,769,360 | +0.13(+0.50%) |
Sep 12, 2012 | 24.99 | 25.18 | 24.82 | 24.86 | 40,568,192 | -0.01(-0.03%) |
Sep 11, 2012 | 24.79 | 24.97 | 24.72 | 24.87 | 31,177,624 | +0.06(+0.23%) |
Sep 10, 2012 | 24.90 | 24.96 | 24.64 | 24.81 | 50,171,336 | -0.19(-0.74%) |
Sep 07, 2012 | 25.07 | 25.10 | 24.82 | 25.00 | 52,807,156 | -0.32(-1.26%) |
Sep 06, 2012 | 24.64 | 25.33 | 24.60 | 25.32 | 59,872,148 | +0.77(+3.14%) |
Sep 05, 2012 | 24.41 | 24.66 | 24.40 | 24.55 | 41,660,676 | +0.00(+0.02%) |