Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 20.26 | 20.50 | 20.03 | 20.44 | 6,349,903 | +1.48(+7.79%) |
Nov 29, 2011 | 19.05 | 19.28 | 18.91 | 18.96 | 4,638,247 | -0.22(-1.14%) |
Nov 28, 2011 | 19.41 | 19.58 | 19.02 | 19.18 | 3,625,806 | +1.28(+7.17%) |
Nov 25, 2011 | 17.96 | 18.31 | 17.90 | 17.90 | 1,530,011 | -0.04(-0.24%) |
Nov 23, 2011 | 18.53 | 18.55 | 17.88 | 17.94 | 2,109,039 | -0.46(-2.52%) |
Nov 22, 2011 | 18.58 | 18.65 | 18.33 | 18.41 | 2,983,316 | -0.32(-1.71%) |
Nov 21, 2011 | 18.92 | 18.92 | 18.48 | 18.73 | 2,965,444 | -0.15(-0.81%) |
Nov 18, 2011 | 19.02 | 19.09 | 18.70 | 18.88 | 3,885,974 | -0.04(-0.22%) |
Nov 17, 2011 | 19.59 | 19.61 | 18.86 | 18.92 | 7,765,600 | -0.41(-2.10%) |
Nov 16, 2011 | 19.67 | 19.86 | 19.31 | 19.33 | 3,480,181 | -0.45(-2.26%) |
Nov 15, 2011 | 19.85 | 20.05 | 19.52 | 19.78 | 4,132,826 | -0.65(-3.18%) |
Nov 14, 2011 | 20.96 | 21.04 | 20.10 | 20.43 | 4,681,758 | -0.71(-3.36%) |
Nov 11, 2011 | 21.05 | 21.34 | 20.97 | 21.13 | 1,876,705 | +0.61(+2.96%) |
Nov 10, 2011 | 21.01 | 21.03 | 20.26 | 20.53 | 2,492,830 | +0.29(+1.42%) |
Nov 09, 2011 | 20.97 | 20.99 | 20.19 | 20.24 | 5,137,609 | -2.28(-10.12%) |
Nov 08, 2011 | 22.31 | 22.62 | 21.88 | 22.52 | 2,915,538 | +0.40(+1.79%) |
Nov 07, 2011 | 22.11 | 22.26 | 21.67 | 22.12 | 2,879,111 | -0.08(-0.38%) |
Nov 04, 2011 | 22.16 | 22.37 | 21.78 | 22.21 | 3,549,053 | -0.73(-3.17%) |
Nov 03, 2011 | 22.63 | 23.07 | 21.97 | 22.93 | 3,892,390 | +0.57(+2.57%) |
Nov 02, 2011 | 22.70 | 22.79 | 22.10 | 22.36 | 3,265,754 | -0.19(-0.86%) |
Nov 01, 2011 | 21.92 | 22.85 | 21.91 | 22.55 | 4,068,294 | -1.91(-7.80%) |
Oct 31, 2011 | 25.31 | 25.39 | 24.45 | 24.46 | 2,425,556 | -1.60(-6.12%) |
Oct 28, 2011 | 26.21 | 26.40 | 25.87 | 26.06 | 3,286,714 | -0.95(-3.50%) |
Oct 27, 2011 | 26.61 | 27.37 | 26.11 | 27.00 | 6,002,776 | +3.38(+14.30%) |
Oct 26, 2011 | 23.84 | 23.92 | 23.02 | 23.63 | 2,268,992 | +0.55(+2.38%) |
Oct 25, 2011 | 23.59 | 23.60 | 23.03 | 23.08 | 2,371,954 | -0.51(-2.15%) |
Oct 24, 2011 | 23.20 | 23.70 | 23.19 | 23.58 | 1,914,705 | +0.80(+3.52%) |
Oct 21, 2011 | 22.59 | 22.84 | 22.49 | 22.78 | 3,024,707 | +0.76(+3.45%) |
Oct 20, 2011 | 22.11 | 22.25 | 21.40 | 22.02 | 3,890,987 | +0.39(+1.80%) |
Oct 19, 2011 | 22.19 | 22.41 | 21.28 | 21.63 | 5,342,253 | -0.96(-4.26%) |
Oct 18, 2011 | 22.34 | 22.95 | 21.89 | 22.60 | 15,331,526 | -0.48(-2.09%) |
Oct 17, 2011 | 23.43 | 23.47 | 23.02 | 23.08 | 1,725,568 | -0.61(-2.57%) |
Oct 14, 2011 | 23.99 | 24.14 | 23.50 | 23.68 | 1,513,381 | -0.04(-0.18%) |
Oct 13, 2011 | 23.66 | 23.83 | 23.27 | 23.73 | 2,442,899 | -0.58(-2.40%) |
Oct 12, 2011 | 23.90 | 24.73 | 23.83 | 24.31 | 3,001,377 | +1.22(+5.27%) |
Oct 11, 2011 | 22.55 | 23.19 | 22.38 | 23.09 | 2,150,895 | +0.00(+0.00%) |
Oct 10, 2011 | 22.58 | 23.14 | 22.56 | 23.09 | 2,575,330 | +1.60(+7.47%) |
Oct 07, 2011 | 22.29 | 22.33 | 21.46 | 21.49 | 2,679,388 | -0.97(-4.32%) |
Oct 06, 2011 | 22.27 | 22.51 | 22.11 | 22.46 | 2,876,428 | +0.96(+4.48%) |
Oct 05, 2011 | 21.14 | 21.60 | 20.89 | 21.50 | 2,625,849 | +0.40(+1.88%) |
Oct 04, 2011 | 20.09 | 21.17 | 19.67 | 21.10 | 3,584,933 | +0.64(+3.14%) |
Oct 03, 2011 | 21.53 | 21.70 | 20.44 | 20.46 | 3,661,275 | -1.70(-7.66%) |
Sep 30, 2011 | 22.34 | 22.70 | 22.04 | 22.16 | 3,500,598 | -1.47(-6.22%) |
Sep 29, 2011 | 23.57 | 24.01 | 23.04 | 23.63 | 4,254,760 | +1.65(+7.53%) |
Sep 28, 2011 | 22.84 | 23.14 | 21.88 | 21.97 | 2,945,795 | -0.62(-2.73%) |
Sep 27, 2011 | 22.78 | 23.20 | 22.42 | 22.59 | 3,393,791 | +1.19(+5.56%) |
Sep 26, 2011 | 20.75 | 21.45 | 20.34 | 21.40 | 3,991,713 | +1.37(+6.83%) |
Sep 23, 2011 | 18.98 | 20.10 | 18.92 | 20.03 | 3,129,119 | +0.64(+3.31%) |
Sep 22, 2011 | 19.59 | 19.80 | 18.98 | 19.39 | 5,877,522 | -0.96(-4.73%) |
Sep 21, 2011 | 21.05 | 21.24 | 20.31 | 20.35 | 3,457,351 | +0.03(+0.12%) |
Sep 20, 2011 | 20.35 | 20.66 | 19.99 | 20.32 | 2,941,630 | -0.12(-0.58%) |
Sep 19, 2011 | 20.77 | 20.80 | 20.15 | 20.44 | 3,596,678 | -1.61(-7.31%) |
Sep 16, 2011 | 22.45 | 22.48 | 21.72 | 22.05 | 5,030,562 | +0.53(+2.47%) |
Sep 15, 2011 | 21.27 | 21.52 | 20.89 | 21.52 | 4,866,543 | +1.48(+7.37%) |
Sep 14, 2011 | 19.83 | 20.25 | 19.34 | 20.05 | 3,277,471 | +0.39(+1.98%) |
Sep 13, 2011 | 19.58 | 19.83 | 19.34 | 19.66 | 3,385,470 | +0.28(+1.44%) |
Sep 12, 2011 | 18.98 | 19.43 | 18.77 | 19.38 | 4,534,133 | +0.08(+0.39%) |
Sep 09, 2011 | 19.72 | 19.94 | 19.21 | 19.30 | 3,447,836 | -1.26(-6.12%) |
Sep 08, 2011 | 20.82 | 21.15 | 20.52 | 20.56 | 1,420,725 | -0.60(-2.83%) |
Sep 07, 2011 | 20.48 | 21.33 | 20.40 | 21.16 | 2,643,549 | +1.03(+5.12%) |
Sep 06, 2011 | 19.94 | 20.37 | 19.74 | 20.13 | 5,944,901 | -2.99(-12.93%) |
Sep 02, 2011 | 23.78 | 23.81 | 23.01 | 23.12 | 3,579,074 | -1.01(-4.20%) |