Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.80 | 20.15 | 19.80 | 20.05 | 5,238,445 | +0.88(+4.59%) |
Nov 29, 2011 | 18.69 | 19.41 | 18.50 | 19.17 | 6,737,923 | +0.60(+3.23%) |
Nov 28, 2011 | 18.45 | 18.68 | 18.44 | 18.57 | 3,041,933 | +0.77(+4.33%) |
Nov 25, 2011 | 17.87 | 18.05 | 17.76 | 17.80 | 2,010,901 | -0.23(-1.28%) |
Nov 23, 2011 | 18.46 | 18.54 | 18.00 | 18.03 | 6,207,597 | -0.81(-4.30%) |
Nov 22, 2011 | 18.94 | 19.11 | 18.71 | 18.84 | 4,722,469 | -0.11(-0.58%) |
Nov 21, 2011 | 19.02 | 19.02 | 18.51 | 18.95 | 3,622,601 | -0.50(-2.57%) |
Nov 18, 2011 | 19.44 | 19.64 | 19.20 | 19.45 | 5,267,255 | +0.20(+1.04%) |
Nov 17, 2011 | 19.33 | 19.34 | 18.73 | 19.25 | 7,899,600 | +0.04(+0.21%) |
Nov 16, 2011 | 19.40 | 20.03 | 19.14 | 19.21 | 8,376,406 | -0.32(-1.64%) |
Nov 15, 2011 | 19.77 | 19.82 | 19.27 | 19.53 | 4,007,494 | -0.39(-1.96%) |
Nov 14, 2011 | 20.17 | 20.32 | 19.68 | 19.92 | 2,784,062 | -0.40(-1.97%) |
Nov 11, 2011 | 20.32 | 20.49 | 20.25 | 20.32 | 2,511,285 | +0.18(+0.89%) |
Nov 10, 2011 | 20.31 | 20.55 | 19.69 | 20.14 | 3,869,815 | +0.03(+0.15%) |
Nov 09, 2011 | 20.73 | 20.80 | 20.06 | 20.11 | 3,652,116 | -1.13(-5.32%) |
Nov 08, 2011 | 21.46 | 21.46 | 20.91 | 21.24 | 3,094,123 | -0.09(-0.42%) |
Nov 07, 2011 | 21.25 | 21.49 | 21.08 | 21.33 | 4,085,927 | +0.10(+0.47%) |
Nov 04, 2011 | 21.16 | 21.44 | 20.88 | 21.23 | 2,368,349 | -0.30(-1.39%) |
Nov 03, 2011 | 20.89 | 21.59 | 20.45 | 21.53 | 3,906,634 | +0.77(+3.71%) |
Nov 02, 2011 | 20.56 | 20.82 | 20.40 | 20.76 | 4,142,855 | +0.40(+1.96%) |
Nov 01, 2011 | 20.75 | 20.77 | 20.12 | 20.36 | 7,027,157 | -1.34(-6.18%) |
Oct 31, 2011 | 22.32 | 22.36 | 21.67 | 21.70 | 4,283,117 | -0.75(-3.34%) |
Oct 28, 2011 | 22.00 | 22.51 | 21.87 | 22.45 | 2,958,204 | +0.32(+1.45%) |
Oct 27, 2011 | 21.66 | 22.51 | 21.64 | 22.13 | 5,541,958 | +1.18(+5.63%) |
Oct 26, 2011 | 20.67 | 21.07 | 20.41 | 20.95 | 3,133,587 | +0.50(+2.44%) |
Oct 25, 2011 | 21.07 | 21.07 | 20.36 | 20.45 | 4,581,070 | -0.59(-2.80%) |
Oct 24, 2011 | 21.03 | 21.26 | 20.90 | 21.04 | 4,129,444 | +0.13(+0.62%) |
Oct 21, 2011 | 20.46 | 20.93 | 20.30 | 20.91 | 5,578,378 | +0.73(+3.62%) |
Oct 20, 2011 | 20.33 | 20.36 | 19.28 | 20.18 | 7,236,408 | -0.04(-0.20%) |
Oct 19, 2011 | 20.71 | 20.80 | 20.12 | 20.22 | 4,073,916 | -0.34(-1.65%) |
Oct 18, 2011 | 19.78 | 20.74 | 19.56 | 20.56 | 4,086,917 | +0.77(+3.89%) |
Oct 17, 2011 | 20.81 | 20.83 | 19.76 | 19.79 | 5,003,223 | -1.04(-4.99%) |
Oct 14, 2011 | 20.75 | 21.03 | 20.54 | 20.83 | 3,652,000 | +0.48(+2.36%) |
Oct 13, 2011 | 20.24 | 20.37 | 19.73 | 20.35 | 5,361,802 | -0.01(-0.05%) |
Oct 12, 2011 | 19.91 | 20.70 | 19.77 | 20.36 | 6,076,578 | +0.88(+4.52%) |
Oct 11, 2011 | 19.46 | 19.62 | 19.14 | 19.48 | 4,975,838 | -0.16(-0.81%) |
Oct 10, 2011 | 19.48 | 19.95 | 19.36 | 19.64 | 2,626,064 | +0.65(+3.42%) |
Oct 07, 2011 | 19.92 | 20.00 | 18.75 | 18.99 | 4,577,175 | -0.91(-4.57%) |
Oct 06, 2011 | 19.51 | 19.91 | 19.36 | 19.90 | 7,047,812 | +1.03(+5.46%) |
Oct 05, 2011 | 18.88 | 19.21 | 18.73 | 18.87 | 7,827,590 | +0.05(+0.27%) |
Oct 04, 2011 | 18.16 | 18.87 | 17.64 | 18.82 | 5,918,796 | +0.24(+1.29%) |
Oct 03, 2011 | 18.86 | 19.21 | 18.41 | 18.58 | 5,231,661 | -0.63(-3.28%) |
Sep 30, 2011 | 19.26 | 19.44 | 18.99 | 19.21 | 4,076,505 | -0.41(-2.09%) |
Sep 29, 2011 | 19.97 | 20.20 | 19.19 | 19.62 | 4,748,296 | +0.03(+0.15%) |
Sep 28, 2011 | 20.63 | 20.73 | 19.52 | 19.59 | 3,996,988 | -1.06(-5.13%) |
Sep 27, 2011 | 20.85 | 21.50 | 20.54 | 20.65 | 4,161,168 | +0.34(+1.67%) |
Sep 26, 2011 | 20.05 | 20.35 | 19.50 | 20.31 | 4,188,017 | +0.21(+1.04%) |
Sep 23, 2011 | 20.10 | 20.37 | 19.91 | 20.10 | 4,732,293 | -0.19(-0.94%) |
Sep 22, 2011 | 20.59 | 20.63 | 19.81 | 20.29 | 7,165,560 | -1.35(-6.24%) |
Sep 21, 2011 | 22.72 | 22.92 | 21.62 | 21.64 | 4,889,842 | -1.20(-5.25%) |
Sep 20, 2011 | 22.93 | 23.34 | 22.66 | 22.84 | 3,343,531 | -0.11(-0.48%) |
Sep 19, 2011 | 23.16 | 23.20 | 22.65 | 22.95 | 3,468,466 | -0.90(-3.77%) |
Sep 16, 2011 | 24.09 | 24.12 | 23.74 | 23.85 | 3,603,992 | -0.13(-0.54%) |
Sep 15, 2011 | 23.94 | 24.02 | 23.46 | 23.98 | 3,337,754 | +0.53(+2.26%) |
Sep 14, 2011 | 23.04 | 23.70 | 22.72 | 23.45 | 4,572,202 | +0.45(+1.96%) |
Sep 13, 2011 | 22.70 | 23.22 | 22.50 | 23.00 | 4,645,329 | +0.24(+1.05%) |
Sep 12, 2011 | 22.60 | 23.01 | 22.31 | 22.76 | 6,109,264 | -0.13(-0.57%) |
Sep 09, 2011 | 23.34 | 23.51 | 22.71 | 22.89 | 4,865,892 | -1.01(-4.23%) |
Sep 08, 2011 | 24.06 | 24.31 | 23.65 | 23.90 | 5,854,542 | -0.42(-1.73%) |
Sep 07, 2011 | 23.96 | 24.36 | 23.77 | 24.32 | 3,902,106 | +0.67(+2.83%) |
Sep 06, 2011 | 24.07 | 24.08 | 23.30 | 23.65 | 7,115,742 | -1.27(-5.10%) |
Sep 02, 2011 | 24.90 | 25.20 | 24.69 | 24.92 | 3,175,231 | -0.64(-2.50%) |