Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.56 | 19.70 | 19.30 | 19.49 | 7,675,519 | +0.75(+3.98%) |
Nov 29, 2011 | 18.72 | 18.92 | 18.68 | 18.74 | 6,181,456 | -0.09(-0.48%) |
Nov 28, 2011 | 18.89 | 18.97 | 18.73 | 18.83 | 9,014,774 | +0.95(+5.32%) |
Nov 25, 2011 | 17.83 | 18.21 | 17.83 | 17.88 | 4,625,219 | +0.04(+0.25%) |
Nov 23, 2011 | 18.10 | 18.39 | 17.78 | 17.84 | 11,384,455 | -0.49(-2.69%) |
Nov 22, 2011 | 18.25 | 18.48 | 18.19 | 18.33 | 10,064,309 | +0.18(+0.99%) |
Nov 21, 2011 | 18.14 | 18.20 | 17.97 | 18.15 | 5,647,070 | -0.53(-2.82%) |
Nov 18, 2011 | 18.73 | 18.75 | 18.55 | 18.68 | 4,112,801 | +0.16(+0.85%) |
Nov 17, 2011 | 18.82 | 18.88 | 18.46 | 18.52 | 5,767,264 | -0.38(-2.03%) |
Nov 16, 2011 | 19.17 | 19.27 | 18.89 | 18.90 | 12,160,327 | -0.72(-3.68%) |
Nov 15, 2011 | 19.49 | 19.72 | 19.43 | 19.62 | 3,971,137 | -0.03(-0.15%) |
Nov 14, 2011 | 19.70 | 19.72 | 19.52 | 19.65 | 5,106,565 | -0.13(-0.67%) |
Nov 11, 2011 | 19.55 | 19.86 | 19.50 | 19.79 | 4,669,048 | +0.31(+1.59%) |
Nov 10, 2011 | 19.61 | 19.67 | 19.26 | 19.48 | 7,723,366 | -0.19(-0.95%) |
Nov 09, 2011 | 19.83 | 19.91 | 19.51 | 19.66 | 15,359,852 | -1.87(-8.70%) |
Nov 08, 2011 | 21.40 | 21.61 | 21.13 | 21.54 | 4,652,906 | +0.19(+0.90%) |
Nov 07, 2011 | 21.20 | 21.35 | 21.00 | 21.34 | 3,849,233 | +0.02(+0.09%) |
Nov 04, 2011 | 21.40 | 21.43 | 21.10 | 21.33 | 4,242,574 | -0.07(-0.34%) |
Nov 03, 2011 | 21.35 | 21.49 | 20.97 | 21.40 | 6,190,159 | +0.10(+0.46%) |
Nov 02, 2011 | 21.25 | 21.51 | 21.05 | 21.30 | 5,789,562 | +0.44(+2.12%) |
Nov 01, 2011 | 20.59 | 21.14 | 20.49 | 20.86 | 8,155,592 | -0.61(-2.84%) |
Oct 31, 2011 | 21.65 | 21.79 | 21.45 | 21.47 | 8,193,118 | -0.86(-3.83%) |
Oct 28, 2011 | 22.54 | 22.59 | 22.22 | 22.32 | 8,123,237 | +0.28(+1.25%) |
Oct 27, 2011 | 22.12 | 22.20 | 21.72 | 22.05 | 10,728,052 | +1.23(+5.93%) |
Oct 26, 2011 | 20.78 | 20.85 | 20.33 | 20.81 | 5,499,537 | +0.39(+1.93%) |
Oct 25, 2011 | 20.76 | 20.77 | 20.39 | 20.42 | 4,508,849 | -0.41(-1.96%) |
Oct 24, 2011 | 20.56 | 20.95 | 20.54 | 20.83 | 4,992,686 | +0.52(+2.54%) |
Oct 21, 2011 | 20.18 | 20.33 | 20.10 | 20.31 | 4,225,840 | +0.35(+1.75%) |
Oct 20, 2011 | 19.92 | 20.07 | 19.61 | 19.96 | 5,316,566 | -0.09(-0.44%) |
Oct 19, 2011 | 20.45 | 20.45 | 19.99 | 20.05 | 5,426,799 | -0.26(-1.26%) |
Oct 18, 2011 | 19.86 | 20.55 | 19.70 | 20.31 | 6,350,700 | +0.24(+1.18%) |
Oct 17, 2011 | 20.31 | 20.31 | 20.06 | 20.07 | 4,866,023 | -0.40(-1.95%) |
Oct 14, 2011 | 20.51 | 20.68 | 20.31 | 20.47 | 4,418,775 | +0.12(+0.60%) |
Oct 13, 2011 | 20.23 | 20.45 | 20.10 | 20.35 | 4,433,716 | -0.11(-0.55%) |
Oct 12, 2011 | 20.38 | 20.62 | 20.35 | 20.46 | 6,083,658 | +0.58(+2.92%) |
Oct 11, 2011 | 19.74 | 20.02 | 19.68 | 19.88 | 4,127,464 | -0.13(-0.64%) |
Oct 10, 2011 | 19.57 | 20.04 | 19.57 | 20.01 | 6,418,962 | +0.70(+3.62%) |
Oct 07, 2011 | 19.66 | 19.67 | 19.22 | 19.31 | 6,935,410 | -0.11(-0.56%) |
Oct 06, 2011 | 19.32 | 19.44 | 19.24 | 19.42 | 9,828,867 | +0.88(+4.72%) |
Oct 05, 2011 | 18.32 | 18.67 | 18.15 | 18.54 | 8,148,028 | +0.09(+0.48%) |
Oct 04, 2011 | 17.93 | 18.50 | 17.60 | 18.45 | 11,037,919 | +0.25(+1.35%) |
Oct 03, 2011 | 18.58 | 18.84 | 18.18 | 18.21 | 8,750,441 | -0.50(-2.65%) |
Sep 30, 2011 | 18.78 | 19.05 | 18.67 | 18.70 | 8,403,071 | -1.00(-5.09%) |
Sep 29, 2011 | 19.79 | 19.96 | 19.43 | 19.71 | 6,724,238 | +0.48(+2.48%) |
Sep 28, 2011 | 19.58 | 19.72 | 19.23 | 19.23 | 6,218,747 | -0.51(-2.57%) |
Sep 27, 2011 | 19.73 | 20.06 | 19.64 | 19.74 | 9,383,546 | +0.44(+2.29%) |
Sep 26, 2011 | 19.11 | 19.32 | 18.72 | 19.29 | 5,461,942 | +0.35(+1.87%) |
Sep 23, 2011 | 18.61 | 18.98 | 18.53 | 18.94 | 5,469,690 | +0.45(+2.42%) |
Sep 22, 2011 | 18.49 | 18.59 | 18.21 | 18.49 | 10,577,651 | -0.74(-3.86%) |
Sep 21, 2011 | 19.86 | 19.95 | 19.23 | 19.24 | 5,166,676 | -0.71(-3.55%) |
Sep 20, 2011 | 20.00 | 20.19 | 19.81 | 19.94 | 4,517,866 | +0.09(+0.47%) |
Sep 19, 2011 | 19.61 | 19.92 | 19.52 | 19.85 | 6,252,808 | -0.63(-3.10%) |
Sep 16, 2011 | 20.74 | 20.75 | 20.32 | 20.48 | 5,176,424 | +0.13(+0.63%) |
Sep 15, 2011 | 20.30 | 20.42 | 20.14 | 20.36 | 8,783,054 | +0.70(+3.55%) |
Sep 14, 2011 | 19.65 | 19.83 | 19.26 | 19.66 | 4,765,544 | +0.13(+0.68%) |
Sep 13, 2011 | 19.38 | 19.59 | 19.24 | 19.53 | 6,136,198 | +0.14(+0.74%) |
Sep 12, 2011 | 19.14 | 19.47 | 18.94 | 19.38 | 8,913,967 | -0.31(-1.57%) |
Sep 09, 2011 | 20.09 | 20.15 | 19.61 | 19.69 | 9,738,418 | -0.63(-3.12%) |
Sep 08, 2011 | 20.42 | 20.70 | 20.26 | 20.33 | 5,048,573 | -0.40(-1.92%) |
Sep 07, 2011 | 20.49 | 20.78 | 20.38 | 20.73 | 5,422,963 | +0.53(+2.63%) |
Sep 06, 2011 | 19.94 | 20.21 | 19.81 | 20.19 | 8,713,874 | -0.66(-3.16%) |
Sep 02, 2011 | 20.94 | 21.02 | 20.75 | 20.85 | 5,914,769 | -0.30(-1.44%) |