Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.52 | 23.71 | 23.36 | 23.63 | 918,878 | +0.99(+4.39%) |
Nov 29, 2011 | 22.70 | 22.81 | 22.52 | 22.63 | 814,960 | +0.33(+1.47%) |
Nov 28, 2011 | 22.06 | 22.31 | 22.06 | 22.30 | 824,394 | +1.13(+5.36%) |
Nov 25, 2011 | 21.32 | 21.51 | 21.17 | 21.17 | 409,131 | +0.56(+2.72%) |
Nov 23, 2011 | 20.92 | 20.98 | 20.56 | 20.61 | 599,173 | -0.55(-2.61%) |
Nov 22, 2011 | 21.05 | 21.23 | 20.99 | 21.16 | 1,872,077 | +0.49(+2.35%) |
Nov 21, 2011 | 20.91 | 20.91 | 20.54 | 20.68 | 605,934 | -0.69(-3.21%) |
Nov 18, 2011 | 21.54 | 21.54 | 21.27 | 21.36 | 478,372 | -0.13(-0.63%) |
Nov 17, 2011 | 21.78 | 21.78 | 21.35 | 21.50 | 593,151 | +0.01(+0.07%) |
Nov 16, 2011 | 21.80 | 21.81 | 21.48 | 21.48 | 591,523 | -0.57(-2.57%) |
Nov 15, 2011 | 21.98 | 22.15 | 21.85 | 22.05 | 279,542 | -0.02(-0.10%) |
Nov 14, 2011 | 22.01 | 22.13 | 21.95 | 22.07 | 343,279 | -0.06(-0.27%) |
Nov 11, 2011 | 22.04 | 22.18 | 22.04 | 22.13 | 871,207 | +0.23(+1.06%) |
Nov 10, 2011 | 22.01 | 22.01 | 21.83 | 21.90 | 457,813 | +0.07(+0.34%) |
Nov 09, 2011 | 22.15 | 22.22 | 21.77 | 21.83 | 1,120,581 | -0.77(-3.40%) |
Nov 08, 2011 | 22.51 | 22.65 | 22.30 | 22.60 | 712,852 | -0.19(-0.82%) |
Nov 07, 2011 | 22.54 | 22.80 | 22.54 | 22.78 | 356,851 | -0.03(-0.13%) |
Nov 04, 2011 | 22.65 | 22.83 | 22.51 | 22.81 | 480,030 | +0.11(+0.49%) |
Nov 03, 2011 | 22.54 | 22.72 | 22.24 | 22.70 | 1,099,412 | +0.24(+1.06%) |
Nov 02, 2011 | 22.24 | 22.60 | 22.16 | 22.46 | 1,149,361 | -0.01(-0.03%) |
Nov 01, 2011 | 22.44 | 22.75 | 22.39 | 22.47 | 1,362,206 | +0.15(+0.67%) |
Oct 31, 2011 | 22.46 | 22.74 | 22.03 | 22.32 | 2,735,035 | -1.98(-8.14%) |
Oct 28, 2011 | 24.23 | 24.37 | 24.03 | 24.30 | 872,936 | +0.28(+1.18%) |
Oct 27, 2011 | 23.67 | 24.10 | 23.57 | 24.01 | 1,394,554 | +1.11(+4.86%) |
Oct 26, 2011 | 23.07 | 23.07 | 22.63 | 22.90 | 522,469 | +0.07(+0.33%) |
Oct 25, 2011 | 23.04 | 23.09 | 22.77 | 22.83 | 2,279,985 | -0.36(-1.55%) |
Oct 24, 2011 | 22.91 | 23.25 | 22.88 | 23.18 | 529,527 | +0.38(+1.67%) |
Oct 21, 2011 | 22.49 | 22.81 | 22.42 | 22.80 | 1,670,731 | +0.66(+2.97%) |
Oct 20, 2011 | 22.48 | 22.53 | 22.01 | 22.15 | 1,804,846 | -0.75(-3.26%) |
Oct 19, 2011 | 23.15 | 23.15 | 22.83 | 22.89 | 393,914 | -0.41(-1.76%) |
Oct 18, 2011 | 22.80 | 23.41 | 22.74 | 23.30 | 1,003,198 | +1.13(+5.12%) |
Oct 17, 2011 | 22.35 | 22.46 | 22.14 | 22.17 | 712,898 | -0.04(-0.17%) |
Oct 14, 2011 | 21.92 | 22.30 | 21.90 | 22.21 | 1,366,961 | -0.30(-1.33%) |
Oct 13, 2011 | 22.39 | 22.56 | 22.15 | 22.51 | 843,466 | -0.08(-0.36%) |
Oct 12, 2011 | 22.47 | 22.79 | 22.41 | 22.59 | 1,191,950 | +0.10(+0.46%) |
Oct 11, 2011 | 22.68 | 22.81 | 22.43 | 22.48 | 2,245,582 | +0.23(+1.04%) |
Oct 10, 2011 | 22.10 | 22.33 | 21.95 | 22.25 | 1,218,118 | +0.48(+2.19%) |
Oct 07, 2011 | 21.88 | 22.07 | 21.76 | 21.77 | 1,485,156 | -0.31(-1.42%) |
Oct 06, 2011 | 22.02 | 22.09 | 21.89 | 22.09 | 657,038 | +0.31(+1.44%) |
Oct 05, 2011 | 21.55 | 21.81 | 21.33 | 21.77 | 524,413 | +0.22(+1.04%) |
Oct 04, 2011 | 21.16 | 21.56 | 20.93 | 21.55 | 1,625,896 | +0.10(+0.45%) |
Oct 03, 2011 | 21.92 | 22.15 | 21.39 | 21.45 | 647,309 | -0.31(-1.41%) |
Sep 30, 2011 | 22.21 | 22.25 | 21.75 | 21.76 | 751,751 | -0.84(-3.70%) |
Sep 29, 2011 | 22.68 | 22.77 | 22.28 | 22.60 | 1,370,776 | +0.42(+1.88%) |
Sep 28, 2011 | 22.54 | 22.62 | 22.16 | 22.18 | 825,196 | -0.34(-1.52%) |
Sep 27, 2011 | 22.66 | 22.90 | 22.41 | 22.52 | 567,211 | +0.33(+1.49%) |
Sep 26, 2011 | 21.92 | 22.21 | 21.70 | 22.19 | 521,029 | +0.53(+2.43%) |
Sep 23, 2011 | 21.63 | 21.77 | 21.51 | 21.66 | 991,514 | +0.07(+0.34%) |
Sep 22, 2011 | 21.78 | 21.86 | 21.46 | 21.59 | 1,286,082 | -0.77(-3.45%) |
Sep 21, 2011 | 22.95 | 23.09 | 22.36 | 22.36 | 526,793 | -0.67(-2.93%) |
Sep 20, 2011 | 23.13 | 23.21 | 22.87 | 23.04 | 593,455 | -0.30(-1.27%) |
Sep 19, 2011 | 23.09 | 23.40 | 22.95 | 23.33 | 629,601 | -0.08(-0.35%) |
Sep 16, 2011 | 23.61 | 23.73 | 23.22 | 23.41 | 611,685 | -0.06(-0.25%) |
Sep 15, 2011 | 23.17 | 23.47 | 23.10 | 23.47 | 673,762 | +0.82(+3.60%) |
Sep 14, 2011 | 22.40 | 22.84 | 22.23 | 22.66 | 817,156 | +0.39(+1.77%) |
Sep 13, 2011 | 22.09 | 22.31 | 21.95 | 22.26 | 496,121 | +0.43(+1.97%) |
Sep 12, 2011 | 21.62 | 21.86 | 21.43 | 21.83 | 1,268,098 | -0.17(-0.77%) |
Sep 09, 2011 | 22.28 | 22.32 | 21.79 | 22.00 | 1,435,869 | -0.66(-2.91%) |
Sep 08, 2011 | 22.72 | 22.90 | 22.58 | 22.66 | 471,208 | -0.40(-1.74%) |
Sep 07, 2011 | 22.88 | 23.07 | 22.82 | 23.07 | 780,655 | +0.37(+1.63%) |
Sep 06, 2011 | 22.49 | 22.71 | 22.38 | 22.69 | 1,046,123 | -1.00(-4.23%) |
Sep 02, 2011 | 23.87 | 23.91 | 23.57 | 23.70 | 914,346 | -0.65(-2.65%) |