Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 22.46 | 22.70 | 22.31 | 22.54 | 24,007,050 | +1.32(+6.22%) |
Nov 29, 2011 | 21.13 | 21.36 | 21.05 | 21.22 | 8,853,386 | +0.09(+0.44%) |
Nov 28, 2011 | 21.08 | 21.27 | 21.01 | 21.12 | 9,550,594 | +0.73(+3.58%) |
Nov 25, 2011 | 20.45 | 20.73 | 20.39 | 20.39 | 5,462,819 | -0.14(-0.68%) |
Nov 23, 2011 | 20.80 | 20.87 | 20.49 | 20.53 | 18,779,570 | -0.75(-3.50%) |
Nov 22, 2011 | 21.37 | 21.54 | 21.19 | 21.28 | 13,184,927 | -0.30(-1.39%) |
Nov 21, 2011 | 21.61 | 21.68 | 21.33 | 21.58 | 12,241,278 | -0.40(-1.84%) |
Nov 18, 2011 | 22.06 | 22.22 | 21.95 | 21.98 | 9,136,156 | -0.08(-0.35%) |
Nov 17, 2011 | 22.25 | 22.42 | 21.90 | 22.06 | 13,604,507 | -0.46(-2.02%) |
Nov 16, 2011 | 22.50 | 22.93 | 22.46 | 22.52 | 9,413,083 | -0.10(-0.44%) |
Nov 15, 2011 | 22.60 | 22.78 | 22.41 | 22.61 | 9,748,074 | +0.07(+0.30%) |
Nov 14, 2011 | 22.73 | 22.79 | 22.50 | 22.55 | 6,762,936 | -0.23(-1.00%) |
Nov 11, 2011 | 22.62 | 22.93 | 22.61 | 22.78 | 11,271,521 | +0.47(+2.11%) |
Nov 10, 2011 | 22.35 | 22.47 | 21.94 | 22.30 | 10,948,598 | +0.35(+1.58%) |
Nov 09, 2011 | 23.13 | 22.45 | 21.86 | 21.96 | 20,787,926 | -1.17(-5.08%) |
Nov 08, 2011 | 23.12 | 23.23 | 22.80 | 23.13 | 10,974,396 | +0.36(+1.59%) |
Nov 07, 2011 | 22.49 | 22.80 | 22.46 | 22.77 | 15,389,859 | +0.08(+0.34%) |
Nov 04, 2011 | 22.43 | 22.77 | 22.32 | 22.69 | 10,589,617 | -0.09(-0.39%) |
Nov 03, 2011 | 22.69 | 22.84 | 22.34 | 22.78 | 11,938,560 | +0.32(+1.41%) |
Nov 02, 2011 | 22.21 | 22.58 | 22.18 | 22.46 | 19,450,746 | +0.57(+2.62%) |
Nov 01, 2011 | 21.48 | 22.16 | 21.38 | 21.89 | 29,323,104 | -0.75(-3.30%) |
Oct 31, 2011 | 22.98 | 23.20 | 22.62 | 22.64 | 16,800,442 | -0.68(-2.90%) |
Oct 28, 2011 | 23.00 | 23.34 | 22.99 | 23.31 | 15,702,397 | +0.04(+0.15%) |
Oct 27, 2011 | 23.15 | 23.49 | 22.94 | 23.28 | 26,187,980 | +0.40(+1.75%) |
Oct 26, 2011 | 22.53 | 22.95 | 22.20 | 22.88 | 35,177,636 | +0.58(+2.60%) |
Oct 25, 2011 | 22.26 | 22.55 | 21.95 | 22.30 | 33,517,634 | +0.86(+4.02%) |
Oct 24, 2011 | 21.17 | 21.58 | 21.17 | 21.44 | 18,760,804 | -0.26(-1.20%) |
Oct 21, 2011 | 21.30 | 21.76 | 21.27 | 21.70 | 21,146,752 | +0.53(+2.49%) |
Oct 20, 2011 | 20.91 | 21.27 | 20.62 | 21.17 | 19,876,950 | +0.28(+1.32%) |
Oct 19, 2011 | 21.17 | 21.28 | 20.82 | 20.90 | 15,491,699 | -0.17(-0.80%) |
Oct 18, 2011 | 20.84 | 21.20 | 20.54 | 21.07 | 15,719,932 | +0.48(+2.34%) |
Oct 17, 2011 | 20.92 | 20.92 | 20.45 | 20.58 | 20,308,406 | +0.15(+0.73%) |
Oct 14, 2011 | 20.22 | 20.45 | 20.07 | 20.43 | 11,319,113 | +0.58(+2.92%) |
Oct 13, 2011 | 19.57 | 19.95 | 19.46 | 19.86 | 11,332,661 | +0.06(+0.31%) |
Oct 12, 2011 | 19.88 | 20.12 | 19.79 | 19.79 | 14,544,313 | +0.14(+0.70%) |
Oct 11, 2011 | 19.34 | 19.67 | 19.34 | 19.66 | 15,235,396 | +0.03(+0.13%) |
Oct 10, 2011 | 19.37 | 19.64 | 19.27 | 19.63 | 12,889,758 | +0.61(+3.23%) |
Oct 07, 2011 | 19.12 | 19.21 | 18.87 | 19.02 | 23,467,728 | +0.17(+0.90%) |
Oct 06, 2011 | 18.60 | 18.86 | 18.60 | 18.85 | 24,341,174 | +0.04(+0.22%) |
Oct 05, 2011 | 18.29 | 18.87 | 18.17 | 18.81 | 17,208,530 | +0.66(+3.61%) |
Oct 04, 2011 | 17.72 | 18.18 | 17.23 | 18.15 | 31,230,862 | +0.10(+0.57%) |
Oct 03, 2011 | 18.40 | 18.55 | 18.02 | 18.05 | 19,745,406 | -0.44(-2.36%) |
Sep 30, 2011 | 18.61 | 18.81 | 18.46 | 18.48 | 17,992,296 | -0.48(-2.54%) |
Sep 29, 2011 | 19.07 | 19.11 | 18.64 | 18.96 | 15,571,629 | +0.30(+1.59%) |
Sep 28, 2011 | 19.41 | 19.51 | 18.66 | 18.67 | 15,795,163 | -0.77(-3.98%) |
Sep 27, 2011 | 19.46 | 19.71 | 19.33 | 19.44 | 18,783,556 | +0.52(+2.73%) |
Sep 26, 2011 | 18.56 | 18.94 | 18.27 | 18.92 | 16,464,451 | +0.55(+2.98%) |
Sep 23, 2011 | 18.04 | 18.44 | 17.99 | 18.38 | 17,392,910 | +0.07(+0.36%) |
Sep 22, 2011 | 18.23 | 18.38 | 18.06 | 18.31 | 23,048,738 | -0.60(-3.17%) |
Sep 21, 2011 | 19.69 | 19.74 | 18.90 | 18.91 | 15,959,884 | -0.96(-4.82%) |
Sep 20, 2011 | 19.93 | 20.18 | 19.70 | 19.87 | 11,556,019 | +0.08(+0.41%) |
Sep 19, 2011 | 19.76 | 19.93 | 19.55 | 19.78 | 15,748,286 | -0.55(-2.72%) |
Sep 16, 2011 | 20.19 | 20.35 | 20.16 | 20.34 | 20,097,546 | +0.09(+0.43%) |
Sep 15, 2011 | 20.00 | 20.29 | 19.93 | 20.25 | 28,435,672 | +0.63(+3.21%) |
Sep 14, 2011 | 19.47 | 19.77 | 19.10 | 19.62 | 36,996,704 | +0.94(+5.05%) |
Sep 13, 2011 | 18.53 | 18.83 | 18.42 | 18.68 | 22,836,254 | +0.01(+0.05%) |
Sep 12, 2011 | 18.06 | 18.69 | 18.04 | 18.67 | 20,036,062 | +0.22(+1.19%) |
Sep 09, 2011 | 18.69 | 18.79 | 18.42 | 18.45 | 20,337,326 | -0.55(-2.91%) |
Sep 08, 2011 | 18.98 | 19.29 | 18.95 | 19.00 | 12,218,475 | -0.11(-0.56%) |
Sep 07, 2011 | 18.95 | 19.15 | 18.86 | 19.11 | 13,825,539 | +0.46(+2.47%) |
Sep 06, 2011 | 18.03 | 18.66 | 18.01 | 18.65 | 25,422,308 | -0.07(-0.38%) |
Sep 02, 2011 | 18.47 | 18.81 | 18.41 | 18.72 | 39,440,292 | -0.65(-3.33%) |