Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 22.46 | 22.60 | 22.27 | 22.55 | 4,551,834 | +0.41(+1.87%) |
Nov 29, 2011 | 22.02 | 22.25 | 22.00 | 22.14 | 3,433,221 | +0.21(+0.95%) |
Nov 28, 2011 | 22.27 | 22.28 | 21.85 | 21.93 | 4,244,581 | -0.10(-0.47%) |
Nov 25, 2011 | 21.65 | 22.06 | 21.60 | 22.03 | 1,945,789 | +0.41(+1.92%) |
Nov 23, 2011 | 21.85 | 22.13 | 21.62 | 21.62 | 4,079,273 | -0.41(-1.85%) |
Nov 22, 2011 | 22.80 | 22.97 | 21.74 | 22.03 | 10,703,244 | -1.22(-5.27%) |
Nov 21, 2011 | 23.06 | 23.38 | 22.88 | 23.25 | 4,950,022 | -0.03(-0.12%) |
Nov 18, 2011 | 23.22 | 23.32 | 23.08 | 23.28 | 2,652,256 | +0.17(+0.72%) |
Nov 17, 2011 | 23.10 | 23.27 | 22.94 | 23.11 | 3,474,205 | +0.03(+0.15%) |
Nov 16, 2011 | 23.19 | 23.41 | 23.02 | 23.08 | 3,470,265 | -0.28(-1.18%) |
Nov 15, 2011 | 23.19 | 23.43 | 23.16 | 23.35 | 1,673,594 | +0.12(+0.54%) |
Nov 14, 2011 | 23.32 | 23.32 | 23.15 | 23.23 | 1,358,617 | -0.15(-0.62%) |
Nov 11, 2011 | 23.44 | 23.48 | 23.15 | 23.37 | 2,378,508 | +0.13(+0.57%) |
Nov 10, 2011 | 23.23 | 23.30 | 22.99 | 23.24 | 2,093,682 | +0.19(+0.81%) |
Nov 09, 2011 | 23.33 | 23.33 | 22.99 | 23.06 | 2,910,919 | -0.53(-2.23%) |
Nov 08, 2011 | 23.49 | 23.60 | 23.39 | 23.58 | 3,720,909 | +0.03(+0.12%) |
Nov 07, 2011 | 22.90 | 23.55 | 22.86 | 23.55 | 4,651,967 | +0.62(+2.72%) |
Nov 04, 2011 | 22.89 | 23.03 | 22.81 | 22.93 | 1,931,815 | -0.10(-0.45%) |
Nov 03, 2011 | 22.82 | 23.06 | 22.70 | 23.04 | 3,269,445 | +0.39(+1.74%) |
Nov 02, 2011 | 22.83 | 22.83 | 22.55 | 22.64 | 3,160,848 | -0.08(-0.33%) |
Nov 01, 2011 | 22.73 | 22.92 | 22.63 | 22.72 | 5,176,013 | -0.28(-1.23%) |
Oct 31, 2011 | 22.97 | 23.24 | 22.96 | 23.00 | 3,625,690 | -0.15(-0.66%) |
Oct 28, 2011 | 23.27 | 23.28 | 22.98 | 23.15 | 2,756,710 | -0.07(-0.30%) |
Oct 27, 2011 | 23.42 | 23.52 | 23.17 | 23.22 | 3,788,335 | +0.06(+0.24%) |
Oct 26, 2011 | 23.22 | 23.28 | 23.01 | 23.17 | 2,427,429 | +0.12(+0.51%) |
Oct 25, 2011 | 23.28 | 23.35 | 23.03 | 23.05 | 1,628,932 | -0.24(-1.04%) |
Oct 24, 2011 | 23.46 | 23.46 | 23.18 | 23.29 | 2,187,296 | -0.15(-0.62%) |
Oct 21, 2011 | 23.27 | 23.52 | 23.19 | 23.44 | 2,628,736 | +0.42(+1.80%) |
Oct 20, 2011 | 23.14 | 23.30 | 22.85 | 23.02 | 3,574,833 | -0.15(-0.63%) |
Oct 19, 2011 | 23.27 | 23.40 | 23.15 | 23.17 | 2,831,613 | -0.10(-0.45%) |
Oct 18, 2011 | 22.92 | 23.44 | 22.78 | 23.27 | 3,296,903 | +0.38(+1.66%) |
Oct 17, 2011 | 23.10 | 23.22 | 22.83 | 22.89 | 2,245,983 | -0.28(-1.19%) |
Oct 14, 2011 | 23.20 | 23.23 | 22.93 | 23.17 | 2,344,163 | +0.24(+1.03%) |
Oct 13, 2011 | 22.99 | 23.04 | 22.79 | 22.93 | 3,703,456 | -0.08(-0.33%) |
Oct 12, 2011 | 23.30 | 23.30 | 23.00 | 23.01 | 3,108,124 | -0.15(-0.66%) |
Oct 11, 2011 | 22.99 | 23.27 | 22.92 | 23.16 | 3,399,385 | +0.15(+0.66%) |
Oct 10, 2011 | 22.83 | 23.01 | 22.73 | 23.01 | 3,176,275 | +0.35(+1.53%) |
Oct 07, 2011 | 22.66 | 22.83 | 22.56 | 22.66 | 3,774,092 | +0.08(+0.37%) |
Oct 06, 2011 | 22.59 | 22.69 | 22.47 | 22.58 | 4,540,793 | +0.07(+0.31%) |
Oct 05, 2011 | 22.52 | 22.62 | 22.31 | 22.51 | 5,077,412 | -0.08(-0.33%) |
Oct 04, 2011 | 22.27 | 22.58 | 21.98 | 22.58 | 6,889,222 | +0.19(+0.86%) |
Oct 03, 2011 | 22.26 | 22.59 | 22.19 | 22.39 | 7,574,302 | +0.20(+0.90%) |
Sep 30, 2011 | 22.00 | 22.54 | 21.96 | 22.19 | 4,262,252 | +0.07(+0.31%) |
Sep 29, 2011 | 22.09 | 22.28 | 21.93 | 22.13 | 2,471,322 | +0.25(+1.13%) |
Sep 28, 2011 | 22.21 | 22.35 | 21.88 | 21.88 | 2,649,505 | -0.32(-1.42%) |
Sep 27, 2011 | 21.94 | 22.50 | 21.93 | 22.19 | 4,300,638 | +0.40(+1.86%) |
Sep 26, 2011 | 21.53 | 21.80 | 21.44 | 21.79 | 3,426,166 | +0.36(+1.66%) |
Sep 23, 2011 | 21.19 | 21.60 | 20.91 | 21.43 | 5,948,598 | +0.31(+1.46%) |
Sep 22, 2011 | 20.62 | 21.20 | 20.52 | 21.12 | 5,074,071 | +0.10(+0.46%) |
Sep 21, 2011 | 21.38 | 21.53 | 21.03 | 21.03 | 3,179,219 | -0.38(-1.79%) |
Sep 20, 2011 | 21.41 | 21.58 | 21.31 | 21.41 | 2,890,610 | +0.07(+0.32%) |
Sep 19, 2011 | 21.29 | 21.42 | 21.10 | 21.34 | 2,293,987 | -0.16(-0.73%) |
Sep 16, 2011 | 21.60 | 21.65 | 21.43 | 21.50 | 4,459,274 | -0.02(-0.10%) |
Sep 15, 2011 | 21.56 | 21.58 | 21.38 | 21.52 | 2,832,496 | +0.10(+0.48%) |
Sep 14, 2011 | 21.19 | 21.58 | 21.08 | 21.42 | 3,253,178 | +0.25(+1.20%) |
Sep 13, 2011 | 21.11 | 21.21 | 20.98 | 21.17 | 3,167,089 | +0.12(+0.55%) |
Sep 12, 2011 | 21.00 | 21.11 | 20.75 | 21.05 | 2,975,959 | -0.10(-0.49%) |
Sep 09, 2011 | 21.42 | 21.42 | 21.07 | 21.15 | 3,111,443 | -0.42(-1.94%) |
Sep 08, 2011 | 21.65 | 21.76 | 21.52 | 21.57 | 3,090,386 | -0.13(-0.60%) |
Sep 07, 2011 | 21.65 | 21.72 | 21.52 | 21.70 | 2,365,536 | +0.32(+1.47%) |
Sep 06, 2011 | 21.08 | 21.39 | 21.04 | 21.39 | 3,138,415 | -0.19(-0.86%) |
Sep 02, 2011 | 21.89 | 22.12 | 21.48 | 21.57 | 6,160,420 | -0.27(-1.26%) |