Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 21.88 | 22.23 | 21.84 | 22.22 | 21,496,614 | +0.83(+3.87%) |
Nov 29, 2011 | 21.21 | 21.49 | 21.16 | 21.39 | 14,521,889 | +0.26(+1.25%) |
Nov 28, 2011 | 20.92 | 21.15 | 20.79 | 21.13 | 15,785,021 | +0.65(+3.15%) |
Nov 25, 2011 | 20.48 | 20.63 | 20.44 | 20.48 | 4,986,769 | +0.01(+0.03%) |
Nov 23, 2011 | 20.61 | 20.67 | 20.48 | 20.48 | 10,003,760 | -0.24(-1.18%) |
Nov 22, 2011 | 20.69 | 20.82 | 20.58 | 20.72 | 13,498,743 | +0.06(+0.30%) |
Nov 21, 2011 | 20.71 | 20.80 | 20.52 | 20.66 | 12,471,585 | -0.26(-1.27%) |
Nov 18, 2011 | 20.91 | 21.04 | 20.80 | 20.92 | 12,973,815 | +0.12(+0.59%) |
Nov 17, 2011 | 20.94 | 20.98 | 20.59 | 20.80 | 14,902,093 | -0.14(-0.68%) |
Nov 16, 2011 | 21.07 | 21.22 | 20.92 | 20.94 | 14,536,019 | -0.25(-1.19%) |
Nov 15, 2011 | 21.32 | 21.43 | 21.19 | 21.20 | 14,685,396 | -0.20(-0.95%) |
Nov 14, 2011 | 21.45 | 21.55 | 21.33 | 21.40 | 12,666,180 | -0.19(-0.88%) |
Nov 11, 2011 | 21.49 | 21.70 | 21.48 | 21.59 | 11,164,938 | +0.32(+1.50%) |
Nov 10, 2011 | 21.16 | 21.33 | 21.05 | 21.27 | 12,950,549 | +0.24(+1.13%) |
Nov 09, 2011 | 21.29 | 21.32 | 20.94 | 21.03 | 15,427,083 | -0.52(-2.39%) |
Nov 08, 2011 | 21.34 | 21.56 | 21.27 | 21.55 | 16,040,389 | +0.23(+1.08%) |
Nov 07, 2011 | 21.19 | 21.37 | 21.12 | 21.32 | 11,696,792 | +0.03(+0.16%) |
Nov 04, 2011 | 21.33 | 21.45 | 21.11 | 21.28 | 18,585,900 | -0.27(-1.26%) |
Nov 03, 2011 | 21.31 | 21.60 | 21.26 | 21.56 | 19,416,030 | +0.39(+1.83%) |
Nov 02, 2011 | 21.45 | 21.49 | 20.98 | 21.17 | 18,816,154 | -0.10(-0.45%) |
Nov 01, 2011 | 21.10 | 21.56 | 21.06 | 21.26 | 23,934,374 | -0.19(-0.89%) |
Oct 31, 2011 | 21.66 | 21.79 | 21.44 | 21.45 | 15,771,526 | -0.34(-1.56%) |
Oct 28, 2011 | 22.00 | 22.21 | 21.56 | 21.79 | 30,348,862 | -0.61(-2.73%) |
Oct 27, 2011 | 22.53 | 22.59 | 22.00 | 22.40 | 27,872,710 | +0.33(+1.48%) |
Oct 26, 2011 | 21.81 | 22.10 | 21.67 | 22.08 | 17,247,040 | +0.27(+1.25%) |
Oct 25, 2011 | 22.08 | 22.13 | 21.79 | 21.81 | 17,027,634 | -0.29(-1.29%) |
Oct 24, 2011 | 22.08 | 22.17 | 21.97 | 22.09 | 15,271,729 | -0.02(-0.09%) |
Oct 21, 2011 | 22.23 | 22.27 | 21.99 | 22.11 | 16,683,099 | +0.08(+0.37%) |
Oct 20, 2011 | 22.00 | 22.19 | 21.91 | 22.03 | 17,110,160 | +0.06(+0.28%) |
Oct 19, 2011 | 22.13 | 22.26 | 21.87 | 21.97 | 15,862,722 | -0.14(-0.64%) |
Oct 18, 2011 | 21.98 | 22.26 | 21.81 | 22.11 | 17,567,536 | +0.08(+0.37%) |
Oct 17, 2011 | 21.84 | 22.11 | 21.81 | 22.03 | 14,957,043 | +0.00(+0.00%) |
Oct 14, 2011 | 22.37 | 22.41 | 21.85 | 22.03 | 24,217,898 | -0.22(-0.98%) |
Oct 13, 2011 | 22.15 | 22.36 | 22.15 | 22.25 | 14,676,323 | -0.04(-0.18%) |
Oct 12, 2011 | 22.37 | 22.55 | 22.26 | 22.29 | 18,318,114 | -0.10(-0.42%) |
Oct 11, 2011 | 22.15 | 22.47 | 22.13 | 22.38 | 19,245,756 | +0.09(+0.40%) |
Oct 10, 2011 | 22.28 | 22.34 | 22.17 | 22.30 | 18,987,546 | +0.31(+1.39%) |
Oct 07, 2011 | 22.05 | 22.14 | 21.92 | 21.99 | 27,867,604 | -0.05(-0.22%) |
Oct 06, 2011 | 21.97 | 22.11 | 21.91 | 22.04 | 34,437,732 | +0.03(+0.15%) |
Oct 05, 2011 | 21.51 | 22.02 | 21.39 | 22.00 | 35,507,872 | +0.43(+1.99%) |
Oct 04, 2011 | 20.89 | 21.57 | 20.81 | 21.57 | 39,899,132 | +0.40(+1.91%) |
Oct 03, 2011 | 21.18 | 21.47 | 21.08 | 21.17 | 38,379,928 | +0.07(+0.35%) |
Sep 30, 2011 | 20.78 | 21.45 | 20.69 | 21.10 | 23,997,432 | +0.17(+0.84%) |
Sep 29, 2011 | 20.93 | 21.12 | 20.66 | 20.92 | 24,061,268 | +0.19(+0.91%) |
Sep 28, 2011 | 20.94 | 21.11 | 20.70 | 20.73 | 20,365,850 | -0.27(-1.28%) |
Sep 27, 2011 | 21.16 | 21.18 | 20.93 | 21.00 | 21,772,946 | +0.20(+0.97%) |
Sep 26, 2011 | 20.94 | 21.00 | 20.67 | 20.80 | 28,243,236 | +0.03(+0.16%) |
Sep 23, 2011 | 20.41 | 20.95 | 19.94 | 20.77 | 29,231,540 | +0.18(+0.88%) |
Sep 22, 2011 | 20.38 | 20.76 | 20.29 | 20.59 | 34,455,032 | -0.22(-1.07%) |
Sep 21, 2011 | 21.20 | 21.37 | 20.81 | 20.81 | 20,864,706 | -0.36(-1.71%) |
Sep 20, 2011 | 20.79 | 21.27 | 20.62 | 21.17 | 27,626,778 | +0.52(+2.51%) |
Sep 19, 2011 | 20.53 | 20.79 | 20.49 | 20.65 | 27,016,130 | +0.13(+0.62%) |
Sep 16, 2011 | 20.19 | 20.53 | 20.15 | 20.53 | 23,432,896 | +0.38(+1.90%) |
Sep 15, 2011 | 20.07 | 20.14 | 19.93 | 20.14 | 11,510,524 | +0.22(+1.11%) |
Sep 14, 2011 | 20.01 | 20.12 | 19.70 | 19.92 | 17,098,972 | +0.05(+0.27%) |
Sep 13, 2011 | 19.77 | 19.91 | 19.64 | 19.87 | 13,408,939 | +0.07(+0.37%) |
Sep 12, 2011 | 19.39 | 19.80 | 19.29 | 19.79 | 19,267,492 | +0.19(+0.96%) |
Sep 09, 2011 | 19.85 | 20.00 | 19.47 | 19.60 | 20,684,414 | -0.46(-2.28%) |
Sep 08, 2011 | 19.89 | 20.26 | 19.87 | 20.06 | 17,912,084 | -0.05(-0.23%) |
Sep 07, 2011 | 19.87 | 20.15 | 19.76 | 20.11 | 19,384,162 | +0.45(+2.29%) |
Sep 06, 2011 | 19.17 | 19.73 | 19.07 | 19.66 | 26,677,144 | +0.15(+0.79%) |
Sep 02, 2011 | 19.77 | 19.93 | 19.48 | 19.50 | 22,204,250 | -0.46(-2.29%) |