Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 21.04 | 21.13 | 20.57 | 20.84 | 15,514,935 | +0.28(+1.38%) |
Nov 29, 2011 | 20.64 | 20.68 | 20.44 | 20.56 | 12,709,449 | -0.01(-0.04%) |
Nov 28, 2011 | 19.95 | 20.77 | 19.92 | 20.57 | 17,815,200 | +1.00(+5.13%) |
Nov 25, 2011 | 19.65 | 19.91 | 19.56 | 19.56 | 4,009,854 | -0.14(-0.72%) |
Nov 23, 2011 | 19.66 | 19.93 | 19.61 | 19.70 | 8,618,489 | -0.15(-0.76%) |
Nov 22, 2011 | 19.76 | 20.07 | 19.72 | 19.86 | 8,828,776 | +0.12(+0.63%) |
Nov 21, 2011 | 19.85 | 19.97 | 19.46 | 19.73 | 8,484,384 | -0.37(-1.82%) |
Nov 18, 2011 | 20.07 | 20.26 | 19.82 | 20.10 | 10,891,496 | +0.19(+0.94%) |
Nov 17, 2011 | 20.18 | 20.30 | 19.70 | 19.91 | 10,423,433 | -0.39(-1.93%) |
Nov 16, 2011 | 20.62 | 20.70 | 20.27 | 20.31 | 10,209,722 | -0.49(-2.35%) |
Nov 15, 2011 | 20.64 | 20.93 | 20.52 | 20.79 | 8,091,414 | +0.04(+0.21%) |
Nov 14, 2011 | 20.77 | 21.00 | 20.63 | 20.75 | 7,901,652 | -0.09(-0.42%) |
Nov 11, 2011 | 20.53 | 20.89 | 20.47 | 20.84 | 9,353,945 | +0.48(+2.37%) |
Nov 10, 2011 | 20.24 | 20.49 | 20.06 | 20.35 | 10,836,961 | +0.34(+1.69%) |
Nov 09, 2011 | 20.26 | 20.38 | 19.85 | 20.01 | 13,505,236 | -0.66(-3.21%) |
Nov 08, 2011 | 20.45 | 20.73 | 20.31 | 20.68 | 11,143,361 | +0.35(+1.73%) |
Nov 07, 2011 | 20.48 | 20.65 | 20.25 | 20.33 | 10,021,825 | -0.13(-0.61%) |
Nov 04, 2011 | 20.63 | 20.80 | 20.29 | 20.45 | 9,505,460 | -0.28(-1.36%) |
Nov 03, 2011 | 20.84 | 20.86 | 20.28 | 20.73 | 12,451,188 | +0.16(+0.78%) |
Nov 02, 2011 | 20.73 | 20.76 | 20.39 | 20.57 | 13,410,605 | +0.23(+1.13%) |
Nov 01, 2011 | 20.26 | 20.68 | 20.25 | 20.34 | 12,287,749 | -0.54(-2.56%) |
Oct 31, 2011 | 20.75 | 21.17 | 20.70 | 20.88 | 14,107,049 | -0.09(-0.41%) |
Oct 28, 2011 | 20.73 | 21.01 | 20.57 | 20.97 | 14,099,508 | +0.20(+0.96%) |
Oct 27, 2011 | 20.84 | 20.91 | 20.68 | 20.77 | 17,822,754 | +0.35(+1.72%) |
Oct 26, 2011 | 20.51 | 20.58 | 20.09 | 20.42 | 11,023,427 | +0.10(+0.49%) |
Oct 25, 2011 | 20.39 | 20.66 | 20.26 | 20.32 | 10,947,014 | -0.29(-1.39%) |
Oct 24, 2011 | 20.44 | 20.79 | 20.40 | 20.60 | 15,198,032 | +0.16(+0.76%) |
Oct 21, 2011 | 20.11 | 20.45 | 20.05 | 20.45 | 14,286,372 | +0.53(+2.68%) |
Oct 20, 2011 | 19.86 | 20.04 | 19.65 | 19.91 | 9,742,789 | +0.13(+0.66%) |
Oct 19, 2011 | 19.87 | 20.05 | 19.74 | 19.78 | 9,882,491 | -0.04(-0.21%) |
Oct 18, 2011 | 19.64 | 20.01 | 19.07 | 19.82 | 12,835,538 | +0.10(+0.51%) |
Oct 17, 2011 | 20.00 | 20.13 | 19.66 | 19.72 | 9,466,315 | -0.42(-2.10%) |
Oct 14, 2011 | 20.06 | 20.19 | 19.92 | 20.15 | 9,887,974 | +0.16(+0.82%) |
Oct 13, 2011 | 19.81 | 20.05 | 19.70 | 19.98 | 9,765,161 | +0.09(+0.46%) |
Oct 12, 2011 | 19.57 | 20.05 | 19.49 | 19.89 | 16,215,204 | +0.42(+2.16%) |
Oct 11, 2011 | 19.46 | 19.66 | 19.38 | 19.47 | 10,022,212 | -0.19(-0.96%) |
Oct 10, 2011 | 19.46 | 19.69 | 19.36 | 19.66 | 9,469,314 | +0.56(+2.92%) |
Oct 07, 2011 | 19.35 | 19.48 | 18.98 | 19.10 | 11,953,896 | -0.24(-1.27%) |
Oct 06, 2011 | 19.27 | 19.46 | 19.23 | 19.35 | 12,209,277 | +0.32(+1.69%) |
Oct 05, 2011 | 18.62 | 19.12 | 18.49 | 19.03 | 17,058,578 | +0.45(+2.41%) |
Oct 04, 2011 | 17.67 | 18.61 | 17.56 | 18.58 | 15,880,789 | +0.58(+3.23%) |
Oct 03, 2011 | 18.27 | 18.68 | 17.99 | 18.00 | 16,519,869 | -0.53(-2.88%) |
Sep 30, 2011 | 18.85 | 19.12 | 18.52 | 18.53 | 16,103,642 | -0.54(-2.82%) |
Sep 29, 2011 | 19.46 | 19.50 | 18.52 | 19.07 | 16,587,625 | -0.10(-0.54%) |
Sep 28, 2011 | 19.65 | 19.93 | 19.12 | 19.17 | 16,448,767 | -0.46(-2.33%) |
Sep 27, 2011 | 19.59 | 20.06 | 19.50 | 19.63 | 20,144,690 | +0.28(+1.42%) |
Sep 26, 2011 | 19.41 | 19.50 | 18.90 | 19.35 | 19,425,302 | +0.15(+0.76%) |
Sep 23, 2011 | 19.02 | 19.50 | 18.79 | 19.21 | 42,015,424 | +0.97(+5.30%) |
Sep 22, 2011 | 18.03 | 18.36 | 17.82 | 18.24 | 27,362,908 | -0.34(-1.82%) |
Sep 21, 2011 | 19.34 | 19.42 | 18.54 | 18.58 | 23,576,626 | -0.81(-4.16%) |
Sep 20, 2011 | 19.65 | 19.76 | 19.34 | 19.39 | 18,285,820 | -0.16(-0.82%) |
Sep 19, 2011 | 19.12 | 19.61 | 19.08 | 19.55 | 16,770,986 | +0.09(+0.48%) |
Sep 16, 2011 | 19.20 | 19.50 | 19.14 | 19.45 | 18,660,978 | +0.37(+1.97%) |
Sep 15, 2011 | 19.13 | 19.16 | 18.80 | 19.08 | 12,696,574 | +0.12(+0.63%) |
Sep 14, 2011 | 18.70 | 19.24 | 18.51 | 18.96 | 17,772,096 | +0.36(+1.95%) |
Sep 13, 2011 | 18.29 | 18.72 | 18.22 | 18.60 | 13,665,875 | +0.32(+1.73%) |
Sep 12, 2011 | 17.72 | 18.29 | 17.65 | 18.28 | 11,438,566 | +0.40(+2.25%) |
Sep 09, 2011 | 18.30 | 18.50 | 17.87 | 17.88 | 17,193,218 | -0.61(-3.32%) |
Sep 08, 2011 | 18.58 | 18.96 | 18.38 | 18.49 | 12,919,524 | -0.26(-1.36%) |
Sep 07, 2011 | 18.43 | 18.75 | 18.24 | 18.75 | 13,158,643 | +0.60(+3.28%) |
Sep 06, 2011 | 17.59 | 18.18 | 17.38 | 18.15 | 13,028,128 | -0.06(-0.33%) |
Sep 02, 2011 | 18.39 | 18.60 | 18.16 | 18.21 | 11,884,299 | -0.54(-2.90%) |