Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 20.50 | 21.09 | 20.06 | 20.53 | 17,627,810 | +1.04(+5.33%) |
Nov 29, 2011 | 19.22 | 19.69 | 19.08 | 19.49 | 7,522,880 | +0.36(+1.86%) |
Nov 28, 2011 | 19.52 | 19.52 | 18.97 | 19.13 | 8,945,851 | +0.63(+3.40%) |
Nov 25, 2011 | 18.71 | 19.01 | 18.50 | 18.50 | 5,992,291 | -0.42(-2.20%) |
Nov 23, 2011 | 19.71 | 19.73 | 18.91 | 18.92 | 12,606,720 | -1.12(-5.60%) |
Nov 22, 2011 | 20.46 | 20.53 | 19.91 | 20.04 | 8,582,834 | -0.38(-1.87%) |
Nov 21, 2011 | 20.51 | 20.53 | 19.82 | 20.42 | 8,575,892 | -0.54(-2.58%) |
Nov 18, 2011 | 21.52 | 21.61 | 20.90 | 20.96 | 7,814,335 | -0.22(-1.03%) |
Nov 17, 2011 | 21.90 | 22.25 | 20.99 | 21.18 | 12,501,359 | -0.69(-3.16%) |
Nov 16, 2011 | 21.57 | 22.48 | 21.52 | 21.87 | 12,480,776 | +0.27(+1.27%) |
Nov 15, 2011 | 21.63 | 21.82 | 21.44 | 21.60 | 9,796,681 | -0.25(-1.13%) |
Nov 14, 2011 | 21.67 | 21.92 | 21.53 | 21.85 | 6,896,714 | +0.01(+0.03%) |
Nov 11, 2011 | 21.52 | 21.93 | 21.43 | 21.84 | 6,451,498 | +0.59(+2.77%) |
Nov 10, 2011 | 21.50 | 21.68 | 20.66 | 21.25 | 11,067,732 | +0.19(+0.91%) |
Nov 09, 2011 | 21.53 | 21.87 | 21.04 | 21.06 | 13,392,889 | -1.52(-6.75%) |
Nov 08, 2011 | 22.72 | 22.74 | 22.26 | 22.59 | 9,364,907 | +0.08(+0.36%) |
Nov 07, 2011 | 22.25 | 22.75 | 22.15 | 22.50 | 9,289,831 | +0.32(+1.45%) |
Nov 04, 2011 | 22.14 | 22.27 | 21.76 | 22.18 | 7,990,590 | -0.33(-1.46%) |
Nov 03, 2011 | 21.96 | 22.56 | 21.72 | 22.51 | 13,960,028 | +1.10(+5.14%) |
Nov 02, 2011 | 21.32 | 21.53 | 21.00 | 21.41 | 12,765,343 | +0.61(+2.93%) |
Nov 01, 2011 | 20.28 | 21.12 | 19.97 | 20.80 | 15,417,931 | -1.02(-4.67%) |
Oct 31, 2011 | 22.35 | 22.41 | 21.80 | 21.82 | 10,060,903 | -0.96(-4.20%) |
Oct 28, 2011 | 22.25 | 22.78 | 22.20 | 22.78 | 10,596,933 | +0.16(+0.73%) |
Oct 27, 2011 | 22.28 | 22.84 | 22.22 | 22.61 | 16,808,042 | +1.32(+6.20%) |
Oct 26, 2011 | 21.19 | 21.46 | 20.77 | 21.29 | 10,455,867 | +0.34(+1.63%) |
Oct 25, 2011 | 21.61 | 21.65 | 20.90 | 20.95 | 12,761,169 | -0.55(-2.54%) |
Oct 24, 2011 | 20.68 | 21.57 | 20.62 | 21.50 | 10,950,287 | +0.93(+4.52%) |
Oct 21, 2011 | 20.59 | 20.75 | 20.31 | 20.57 | 9,428,550 | +0.39(+1.93%) |
Oct 20, 2011 | 20.04 | 20.47 | 19.63 | 20.18 | 10,316,319 | +0.04(+0.20%) |
Oct 19, 2011 | 20.66 | 20.80 | 20.03 | 20.14 | 12,397,243 | -0.47(-2.29%) |
Oct 18, 2011 | 19.77 | 20.79 | 19.47 | 20.61 | 12,945,815 | +0.71(+3.57%) |
Oct 17, 2011 | 20.62 | 20.64 | 19.80 | 19.90 | 8,520,972 | -0.85(-4.12%) |
Oct 14, 2011 | 20.10 | 20.77 | 20.10 | 20.75 | 10,414,029 | +1.24(+6.34%) |
Oct 13, 2011 | 19.69 | 19.73 | 19.23 | 19.52 | 9,378,101 | -0.36(-1.82%) |
Oct 12, 2011 | 19.56 | 20.18 | 19.38 | 19.88 | 11,503,173 | +0.68(+3.53%) |
Oct 11, 2011 | 19.00 | 19.35 | 18.82 | 19.20 | 9,076,906 | -0.05(-0.25%) |
Oct 10, 2011 | 19.14 | 19.47 | 18.93 | 19.25 | 5,384,425 | +0.75(+4.07%) |
Oct 07, 2011 | 19.19 | 19.31 | 18.41 | 18.50 | 16,007,383 | -0.41(-2.17%) |
Oct 06, 2011 | 18.54 | 18.92 | 18.49 | 18.91 | 14,202,402 | +0.84(+4.66%) |
Oct 05, 2011 | 16.70 | 18.22 | 16.47 | 18.07 | 18,695,954 | +1.57(+9.54%) |
Oct 04, 2011 | 15.96 | 16.53 | 15.42 | 16.49 | 21,758,770 | +0.08(+0.50%) |
Oct 03, 2011 | 16.86 | 17.40 | 16.33 | 16.41 | 16,338,852 | -0.98(-5.66%) |
Sep 30, 2011 | 17.78 | 18.04 | 17.35 | 17.40 | 13,266,145 | -0.86(-4.72%) |
Sep 29, 2011 | 18.37 | 18.53 | 17.73 | 18.26 | 15,194,703 | +0.35(+1.95%) |
Sep 28, 2011 | 18.97 | 19.11 | 17.84 | 17.91 | 13,603,837 | -1.07(-5.66%) |
Sep 27, 2011 | 19.07 | 19.59 | 18.89 | 18.98 | 14,763,047 | +0.68(+3.70%) |
Sep 26, 2011 | 17.62 | 18.35 | 17.11 | 18.30 | 12,153,591 | +0.81(+4.61%) |
Sep 23, 2011 | 17.15 | 17.65 | 17.05 | 17.50 | 10,233,909 | +0.05(+0.27%) |
Sep 22, 2011 | 18.00 | 18.00 | 17.10 | 17.45 | 25,029,974 | -1.66(-8.69%) |
Sep 21, 2011 | 19.84 | 19.99 | 19.09 | 19.11 | 12,285,406 | -0.77(-3.85%) |
Sep 20, 2011 | 20.32 | 20.67 | 19.86 | 19.88 | 10,211,095 | -0.42(-2.06%) |
Sep 19, 2011 | 20.26 | 20.46 | 19.86 | 20.29 | 9,760,789 | -0.46(-2.21%) |
Sep 16, 2011 | 20.91 | 20.99 | 20.53 | 20.75 | 8,333,960 | -0.03(-0.13%) |
Sep 15, 2011 | 20.70 | 20.81 | 20.37 | 20.78 | 7,628,686 | +0.47(+2.32%) |
Sep 14, 2011 | 19.88 | 20.64 | 19.62 | 20.31 | 9,931,202 | +0.51(+2.59%) |
Sep 13, 2011 | 19.85 | 19.95 | 19.52 | 19.80 | 14,244,286 | +0.11(+0.56%) |
Sep 12, 2011 | 19.92 | 20.09 | 19.23 | 19.69 | 13,876,236 | -0.54(-2.67%) |
Sep 09, 2011 | 20.56 | 20.77 | 20.09 | 20.23 | 8,673,263 | -0.80(-3.80%) |
Sep 08, 2011 | 20.96 | 21.40 | 20.87 | 21.03 | 9,138,081 | -0.06(-0.29%) |
Sep 07, 2011 | 20.62 | 21.10 | 20.49 | 21.09 | 8,289,721 | +0.82(+4.05%) |
Sep 06, 2011 | 20.17 | 20.27 | 19.84 | 20.27 | 13,381,505 | -0.58(-2.79%) |
Sep 02, 2011 | 21.15 | 21.23 | 20.74 | 20.85 | 7,043,675 | -0.92(-4.21%) |