Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.56 | 20.63 | 20.20 | 20.21 | 121,759,232 | -0.43(-2.09%) |
Sep 27, 2012 | 20.12 | 20.66 | 20.00 | 20.64 | 608,565,248 | +0.49(+2.43%) |
Sep 26, 2012 | 20.26 | 20.38 | 20.03 | 20.15 | 463,406,080 | -0.25(-1.24%) |
Sep 25, 2012 | 20.85 | 20.98 | 20.38 | 20.40 | 4,282,013,952 | -0.52(-2.50%) |
Sep 24, 2012 | 20.80 | 21.05 | 20.69 | 20.92 | 985,571,328 | -0.28(-1.33%) |
Sep 21, 2012 | 21.28 | 21.36 | 21.18 | 21.20 | 422,846,464 | +0.04(+0.20%) |
Sep 20, 2012 | 21.18 | 21.20 | 21.01 | 21.16 | 2,777,986,560 | -0.10(-0.48%) |
Sep 19, 2012 | 21.21 | 21.32 | 21.19 | 21.27 | 2,697,977,088 | +0.01(+0.03%) |
Sep 18, 2012 | 21.20 | 21.27 | 21.09 | 21.26 | 3,082,841,088 | +0.06(+0.30%) |
Sep 17, 2012 | 21.18 | 21.20 | 21.04 | 21.20 | 3,285,291,520 | +0.26(+1.23%) |
Sep 14, 2012 | 20.90 | 21.11 | 20.84 | 20.94 | 661,257,728 | +0.25(+1.22%) |
Sep 13, 2012 | 20.52 | 20.76 | 20.44 | 20.69 | 643,809,280 | +0.40(+1.97%) |
Sep 12, 2012 | 20.20 | 20.29 | 19.87 | 20.29 | 1,583,702,016 | +0.28(+1.39%) |
Sep 11, 2012 | 20.15 | 20.30 | 19.88 | 20.01 | 4,159,803,904 | -0.07(-0.32%) |
Sep 10, 2012 | 20.61 | 20.70 | 20.05 | 20.07 | 4,027,864,576 | -0.54(-2.60%) |
Sep 07, 2012 | 20.54 | 20.67 | 20.47 | 20.61 | 2,721,018,624 | +0.13(+0.62%) |
Sep 06, 2012 | 20.39 | 20.54 | 20.32 | 20.48 | 3,228,878,336 | +0.18(+0.90%) |
Sep 05, 2012 | 20.46 | 20.49 | 20.28 | 20.30 | 2,776,391,936 | -0.14(-0.70%) |
Sep 04, 2012 | 20.17 | 20.45 | 20.13 | 20.44 | 3,036,527,104 | +0.29(+1.46%) |
Aug 31, 2012 | 20.21 | 20.25 | 19.91 | 20.15 | 2,792,454,144 | +0.04(+0.21%) |
Aug 30, 2012 | 20.31 | 20.34 | 20.08 | 20.11 | 2,498,438,400 | -0.29(-1.43%) |
Aug 29, 2012 | 20.45 | 20.53 | 20.37 | 20.40 | 1,673,937,792 | -0.07(-0.33%) |
Aug 27, 2012 | 20.60 | 20.62 | 20.40 | 20.47 | 3,524,465,152 | +0.38(+1.88%) |
Aug 24, 2012 | 19.98 | 20.28 | 19.86 | 20.09 | 3,609,744,128 | +0.02(+0.09%) |
Aug 23, 2012 | 20.18 | 20.29 | 20.03 | 20.07 | 3,467,682,048 | -0.19(-0.93%) |
Aug 22, 2012 | 19.82 | 20.26 | 19.63 | 20.26 | 371,125,248 | +0.39(+1.95%) |
Aug 21, 2012 | 20.32 | 20.44 | 19.70 | 19.87 | 2,413,102,080 | -0.28(-1.37%) |
Aug 20, 2012 | 19.69 | 20.15 | 19.68 | 20.15 | 767,821,824 | +0.52(+2.63%) |
Aug 17, 2012 | 19.38 | 19.63 | 19.35 | 19.63 | 3,654,486,784 | +0.36(+1.85%) |
Aug 16, 2012 | 19.12 | 19.29 | 19.10 | 19.27 | 2,100,886,656 | +0.17(+0.87%) |
Aug 15, 2012 | 19.12 | 19.20 | 19.01 | 19.11 | 2,124,066,688 | -0.03(-0.14%) |
Aug 14, 2012 | 19.14 | 19.34 | 19.09 | 19.13 | 2,807,707,136 | +0.05(+0.27%) |
Aug 13, 2012 | 18.88 | 19.08 | 18.88 | 19.08 | 2,301,442,048 | +0.25(+1.34%) |
Aug 10, 2012 | 18.74 | 18.83 | 18.74 | 18.83 | 229,999,760 | +0.03(+0.16%) |
Aug 09, 2012 | 18.71 | 18.83 | 18.71 | 18.80 | 261,337,728 | +0.11(+0.57%) |
Aug 08, 2012 | 18.68 | 18.82 | 18.61 | 18.69 | 289,037,632 | -0.03(-0.17%) |
Aug 07, 2012 | 18.78 | 18.85 | 18.64 | 18.73 | 343,910,336 | -0.05(-0.26%) |
Aug 06, 2012 | 18.62 | 18.85 | 18.56 | 18.78 | 357,655,552 | +0.21(+1.11%) |
Aug 03, 2012 | 18.51 | 18.64 | 18.44 | 18.57 | 408,442,304 | +0.24(+1.30%) |
Aug 02, 2012 | 18.18 | 18.42 | 18.10 | 18.33 | 393,332,448 | +0.03(+0.16%) |
Aug 01, 2012 | 18.58 | 18.59 | 18.19 | 18.30 | 454,921,632 | -0.12(-0.65%) |
Jul 31, 2012 | 18.19 | 18.45 | 18.18 | 18.42 | 546,910,976 | +0.47(+2.64%) |
Jul 30, 2012 | 17.82 | 18.08 | 17.73 | 17.95 | 448,465,216 | +0.30(+1.69%) |
Jul 27, 2012 | 17.34 | 17.67 | 17.24 | 17.65 | 478,473,248 | +0.31(+1.79%) |
Jul 26, 2012 | 17.49 | 17.50 | 17.20 | 17.34 | 481,517,504 | -0.00(-0.02%) |
Jul 25, 2012 | 17.33 | 17.52 | 17.19 | 17.34 | 1,038,472,064 | -0.78(-4.32%) |
Jul 24, 2012 | 18.32 | 18.39 | 18.05 | 18.12 | 662,656,960 | -0.09(-0.48%) |
Jul 23, 2012 | 17.93 | 18.27 | 17.73 | 18.21 | 576,840,128 | -0.01(-0.08%) |
Jul 20, 2012 | 18.49 | 18.53 | 18.21 | 18.23 | 470,677,568 | -0.30(-1.63%) |
Jul 19, 2012 | 18.44 | 18.56 | 18.28 | 18.53 | 516,486,688 | +0.24(+1.33%) |
Jul 18, 2012 | 18.29 | 18.35 | 18.20 | 18.28 | 298,495,616 | -0.02(-0.11%) |
Jul 17, 2012 | 18.42 | 18.44 | 18.19 | 18.30 | 347,701,344 | +0.00(+0.00%) |
Jul 16, 2012 | 18.25 | 18.45 | 18.25 | 18.30 | 356,635,648 | +0.06(+0.32%) |
Jul 13, 2012 | 18.18 | 18.31 | 18.10 | 18.25 | 368,777,440 | +0.18(+1.01%) |
Jul 12, 2012 | 18.10 | 18.20 | 17.87 | 18.06 | 506,310,848 | -0.17(-0.91%) |
Jul 11, 2012 | 18.28 | 18.33 | 18.01 | 18.23 | 555,163,264 | -0.11(-0.62%) |
Jul 10, 2012 | 18.64 | 18.69 | 18.26 | 18.34 | 605,512,768 | -0.17(-0.93%) |
Jul 09, 2012 | 18.26 | 18.51 | 18.22 | 18.51 | 448,671,776 | +0.24(+1.32%) |
Jul 06, 2012 | 18.31 | 18.35 | 18.14 | 18.27 | 496,207,200 | -0.12(-0.67%) |
Jul 05, 2012 | 18.11 | 18.53 | 18.09 | 18.40 | 573,166,208 | +0.32(+1.76%) |
Jul 03, 2012 | 17.94 | 18.10 | 17.91 | 18.08 | 286,232,384 | +0.21(+1.16%) |