Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 18.50 | 19.35 | 18.39 | 19.32 | 1,299,750 | +1.29(+7.15%) |
Nov 29, 2011 | 18.31 | 18.49 | 17.98 | 18.03 | 1,268,753 | -0.20(-1.10%) |
Nov 28, 2011 | 17.95 | 18.36 | 17.88 | 18.23 | 1,540,360 | +0.86(+4.95%) |
Nov 25, 2011 | 17.51 | 17.71 | 17.25 | 17.37 | 658,492 | -0.14(-0.80%) |
Nov 24, 2011 | 17.98 | 18.00 | 17.50 | 17.51 | 254,284 | -0.13(-0.74%) |
Nov 23, 2011 | 18.09 | 18.22 | 17.57 | 17.64 | 1,283,054 | -0.65(-3.55%) |
Nov 22, 2011 | 18.60 | 18.72 | 18.24 | 18.29 | 1,456,410 | -0.57(-3.02%) |
Nov 21, 2011 | 19.18 | 19.18 | 18.56 | 18.86 | 2,216,591 | -0.52(-2.68%) |
Nov 18, 2011 | 19.74 | 19.80 | 19.27 | 19.38 | 953,653 | -0.07(-0.36%) |
Nov 17, 2011 | 20.01 | 20.10 | 19.28 | 19.45 | 1,185,787 | -0.67(-3.33%) |
Nov 16, 2011 | 20.44 | 20.77 | 20.08 | 20.12 | 4,331,700 | -0.43(-2.09%) |
Nov 15, 2011 | 20.17 | 20.65 | 20.01 | 20.55 | 1,294,458 | +0.37(+1.83%) |
Nov 14, 2011 | 20.00 | 20.18 | 19.76 | 20.18 | 832,158 | +0.15(+0.75%) |
Nov 11, 2011 | 19.81 | 20.38 | 19.81 | 20.03 | 756,135 | +0.34(+1.73%) |
Nov 10, 2011 | 19.92 | 20.14 | 19.46 | 19.69 | 1,558,092 | -0.04(-0.20%) |
Nov 09, 2011 | 20.35 | 20.35 | 19.72 | 19.73 | 2,673,841 | -0.91(-4.41%) |
Nov 08, 2011 | 20.40 | 20.97 | 20.40 | 20.64 | 2,195,919 | +0.29(+1.43%) |
Nov 07, 2011 | 21.01 | 21.25 | 19.76 | 20.35 | 3,116,705 | -1.42(-6.52%) |
Nov 04, 2011 | 22.03 | 22.17 | 21.15 | 21.77 | 1,663,510 | -0.07(-0.32%) |
Nov 03, 2011 | 21.61 | 22.05 | 21.34 | 21.84 | 1,278,787 | +0.31(+1.44%) |
Nov 02, 2011 | 21.09 | 21.64 | 21.09 | 21.53 | 902,543 | +0.48(+2.28%) |
Nov 01, 2011 | 20.76 | 21.38 | 20.55 | 21.05 | 1,713,378 | -0.34(-1.59%) |
Oct 31, 2011 | 22.17 | 22.28 | 21.34 | 21.39 | 1,218,343 | -1.08(-4.81%) |
Oct 28, 2011 | 22.44 | 22.69 | 22.10 | 22.47 | 1,266,239 | -0.13(-0.58%) |
Oct 27, 2011 | 21.75 | 22.87 | 21.60 | 22.60 | 2,879,213 | +1.59(+7.57%) |
Oct 26, 2011 | 20.98 | 21.31 | 20.42 | 21.01 | 1,403,787 | +0.13(+0.62%) |
Oct 25, 2011 | 20.90 | 21.57 | 20.53 | 20.88 | 2,091,651 | -0.04(-0.19%) |
Oct 24, 2011 | 20.32 | 20.96 | 20.32 | 20.92 | 1,405,078 | +0.67(+3.31%) |
Oct 21, 2011 | 20.13 | 20.36 | 19.81 | 20.25 | 1,124,119 | +0.34(+1.71%) |
Oct 20, 2011 | 20.41 | 20.57 | 19.79 | 19.91 | 2,333,980 | -0.61(-2.97%) |
Oct 19, 2011 | 21.31 | 21.50 | 20.37 | 20.52 | 1,523,014 | -0.98(-4.56%) |
Oct 18, 2011 | 20.66 | 21.59 | 20.50 | 21.50 | 1,520,462 | +0.70(+3.37%) |
Oct 17, 2011 | 21.53 | 21.53 | 20.72 | 20.80 | 817,302 | -0.68(-3.17%) |
Oct 14, 2011 | 21.23 | 21.48 | 21.05 | 21.48 | 1,245,383 | +0.43(+2.04%) |
Oct 13, 2011 | 21.25 | 21.25 | 20.68 | 21.05 | 940,627 | -0.09(-0.43%) |
Oct 12, 2011 | 20.76 | 21.50 | 20.60 | 21.14 | 1,322,186 | +0.57(+2.77%) |
Oct 11, 2011 | 20.44 | 20.98 | 20.43 | 20.57 | 3,357,854 | +0.64(+3.21%) |
Oct 07, 2011 | 20.46 | 20.75 | 19.92 | 19.93 | 1,368,836 | -0.50(-2.45%) |
Oct 06, 2011 | 20.00 | 20.83 | 20.17 | 20.43 | 1,532,767 | +0.64(+3.23%) |
Oct 05, 2011 | 18.95 | 19.98 | 18.78 | 19.79 | 1,040,397 | +0.90(+4.76%) |
Oct 04, 2011 | 17.61 | 18.94 | 17.61 | 18.89 | 1,722,304 | +0.65(+3.56%) |
Oct 03, 2011 | 18.63 | 18.96 | 18.09 | 18.24 | 1,151,583 | -1.00(-5.20%) |
Sep 30, 2011 | 18.50 | 19.48 | 18.28 | 19.24 | 1,685,469 | +0.11(+0.58%) |
Sep 29, 2011 | 19.39 | 19.47 | 18.80 | 19.13 | 1,228,000 | +0.08(+0.42%) |
Sep 28, 2011 | 20.36 | 20.40 | 19.03 | 19.05 | 1,011,299 | -1.04(-5.18%) |
Sep 27, 2011 | 20.29 | 20.71 | 19.95 | 20.09 | 1,394,148 | +0.46(+2.34%) |
Sep 26, 2011 | 19.00 | 19.63 | 18.45 | 19.63 | 1,259,481 | +0.63(+3.32%) |
Sep 23, 2011 | 19.09 | 19.27 | 18.76 | 19.00 | 1,098,159 | -0.41(-2.11%) |
Sep 22, 2011 | 19.89 | 19.89 | 18.91 | 19.41 | 3,271,639 | -0.64(-3.19%) |
Sep 21, 2011 | 20.23 | 20.82 | 20.05 | 20.05 | 1,723,017 | -0.19(-0.94%) |
Sep 20, 2011 | 20.89 | 20.92 | 20.20 | 20.24 | 854,317 | -0.44(-2.13%) |
Sep 19, 2011 | 20.60 | 20.89 | 20.50 | 20.68 | 617,338 | -0.43(-2.04%) |
Sep 16, 2011 | 21.52 | 21.70 | 21.04 | 21.11 | 2,228,859 | -0.30(-1.40%) |
Sep 15, 2011 | 20.91 | 21.52 | 20.85 | 21.41 | 1,103,353 | +0.68(+3.28%) |
Sep 14, 2011 | 20.85 | 20.98 | 20.29 | 20.73 | 877,477 | +0.00(+0.00%) |
Sep 13, 2011 | 20.51 | 20.97 | 20.45 | 20.73 | 838,028 | +0.23(+1.12%) |
Sep 12, 2011 | 20.72 | 20.82 | 20.14 | 20.50 | 1,035,908 | -0.76(-3.57%) |
Sep 09, 2011 | 21.93 | 22.09 | 21.20 | 21.26 | 1,001,204 | -1.00(-4.49%) |
Sep 08, 2011 | 22.46 | 22.60 | 22.15 | 22.26 | 694,806 | -0.37(-1.63%) |
Sep 07, 2011 | 22.19 | 22.78 | 22.07 | 22.63 | 667,495 | +0.73(+3.33%) |
Sep 06, 2011 | 21.56 | 22.20 | 21.55 | 21.90 | 1,114,909 | -0.33(-1.48%) |
Sep 02, 2011 | 22.52 | 22.52 | 22.06 | 22.23 | 876,151 | -0.52(-2.29%) |