Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 22.83 | 23.37 | 22.78 | 23.35 | 1,767,859 | +1.39(+6.31%) |
Nov 29, 2011 | 22.13 | 22.19 | 21.75 | 21.96 | 699,150 | -0.16(-0.72%) |
Nov 28, 2011 | 21.61 | 22.28 | 21.58 | 22.12 | 851,247 | +1.34(+6.45%) |
Nov 25, 2011 | 20.91 | 21.24 | 20.77 | 20.78 | 299,451 | -0.26(-1.25%) |
Nov 23, 2011 | 21.19 | 21.31 | 20.70 | 21.04 | 1,197,086 | -0.50(-2.31%) |
Nov 22, 2011 | 21.91 | 22.05 | 21.47 | 21.54 | 587,419 | -0.46(-2.09%) |
Nov 21, 2011 | 21.83 | 22.17 | 21.65 | 22.00 | 1,000,614 | -0.36(-1.59%) |
Nov 18, 2011 | 22.19 | 22.46 | 21.95 | 22.35 | 675,261 | +0.30(+1.36%) |
Nov 17, 2011 | 23.03 | 23.09 | 21.88 | 22.05 | 1,012,026 | -0.96(-4.19%) |
Nov 16, 2011 | 23.11 | 23.69 | 22.99 | 23.02 | 848,691 | -0.45(-1.92%) |
Nov 15, 2011 | 22.95 | 23.59 | 22.93 | 23.47 | 1,030,652 | +0.39(+1.71%) |
Nov 14, 2011 | 22.71 | 23.51 | 22.69 | 23.08 | 1,291,099 | +0.36(+1.57%) |
Nov 11, 2011 | 22.63 | 22.90 | 22.50 | 22.72 | 866,687 | +0.39(+1.76%) |
Nov 10, 2011 | 22.61 | 22.66 | 22.10 | 22.33 | 680,170 | +0.08(+0.38%) |
Nov 09, 2011 | 22.49 | 22.96 | 22.14 | 22.24 | 864,371 | -0.99(-4.27%) |
Nov 08, 2011 | 23.41 | 23.41 | 22.67 | 23.24 | 1,148,586 | +0.07(+0.28%) |
Nov 07, 2011 | 23.23 | 23.32 | 22.68 | 23.17 | 433,401 | -0.04(-0.16%) |
Nov 04, 2011 | 22.92 | 23.30 | 22.68 | 23.21 | 664,221 | -0.07(-0.32%) |
Nov 03, 2011 | 22.81 | 23.38 | 22.53 | 23.28 | 1,033,214 | +0.48(+2.10%) |
Nov 02, 2011 | 22.85 | 23.08 | 22.50 | 22.80 | 882,218 | +0.48(+2.14%) |
Nov 01, 2011 | 22.22 | 22.89 | 21.91 | 22.33 | 2,051,908 | -0.82(-3.56%) |
Oct 31, 2011 | 23.84 | 23.89 | 23.15 | 23.15 | 1,814,242 | -0.90(-3.74%) |
Oct 28, 2011 | 24.03 | 24.40 | 23.70 | 24.05 | 1,729,349 | -0.16(-0.66%) |
Oct 27, 2011 | 24.48 | 24.77 | 23.91 | 24.21 | 1,953,161 | +0.45(+1.89%) |
Oct 26, 2011 | 23.59 | 23.90 | 22.95 | 23.76 | 2,063,424 | +0.75(+3.26%) |
Oct 25, 2011 | 24.37 | 24.81 | 22.97 | 23.01 | 3,168,666 | -0.43(-1.84%) |
Oct 24, 2011 | 23.84 | 24.00 | 23.26 | 23.44 | 2,888,001 | +0.13(+0.56%) |
Oct 21, 2011 | 23.03 | 23.36 | 22.65 | 23.31 | 1,352,410 | +0.83(+3.71%) |
Oct 20, 2011 | 22.14 | 22.61 | 21.62 | 22.48 | 755,695 | +0.25(+1.14%) |
Oct 19, 2011 | 22.46 | 22.86 | 22.09 | 22.22 | 583,885 | -0.37(-1.62%) |
Oct 18, 2011 | 21.94 | 22.84 | 21.60 | 22.59 | 649,216 | +0.73(+3.34%) |
Oct 17, 2011 | 22.35 | 22.49 | 21.76 | 21.86 | 1,037,136 | -0.78(-3.44%) |
Oct 14, 2011 | 22.33 | 22.78 | 22.15 | 22.64 | 942,936 | +0.63(+2.85%) |
Oct 13, 2011 | 21.65 | 22.08 | 21.52 | 22.01 | 746,759 | +0.21(+0.95%) |
Oct 12, 2011 | 22.06 | 22.19 | 21.61 | 21.80 | 1,197,278 | -0.04(-0.17%) |
Oct 11, 2011 | 21.64 | 22.37 | 21.57 | 21.84 | 1,335,802 | +0.01(+0.04%) |
Oct 10, 2011 | 21.30 | 21.92 | 21.20 | 21.83 | 1,233,113 | +1.01(+4.86%) |
Oct 07, 2011 | 20.93 | 21.59 | 20.38 | 20.82 | 1,463,623 | +0.11(+0.54%) |
Oct 06, 2011 | 20.27 | 20.72 | 20.27 | 20.71 | 1,425,467 | +0.39(+1.94%) |
Oct 05, 2011 | 20.16 | 20.48 | 19.64 | 20.31 | 1,589,301 | +0.32(+1.59%) |
Oct 04, 2011 | 19.68 | 20.16 | 19.12 | 19.99 | 2,620,473 | -0.10(-0.51%) |
Oct 03, 2011 | 20.83 | 21.13 | 19.99 | 20.10 | 2,740,697 | -0.67(-3.20%) |
Sep 30, 2011 | 20.32 | 21.30 | 20.24 | 20.76 | 2,241,403 | -0.10(-0.49%) |
Sep 29, 2011 | 20.30 | 20.97 | 19.93 | 20.87 | 2,135,309 | +1.04(+5.25%) |
Sep 28, 2011 | 20.56 | 21.01 | 19.78 | 19.83 | 1,683,638 | -0.64(-3.11%) |
Sep 27, 2011 | 20.50 | 20.78 | 20.15 | 20.46 | 1,248,259 | +0.60(+3.02%) |
Sep 26, 2011 | 18.80 | 19.92 | 18.61 | 19.86 | 1,376,934 | +1.36(+7.34%) |
Sep 23, 2011 | 18.41 | 18.87 | 18.24 | 18.50 | 1,278,194 | +0.03(+0.15%) |
Sep 22, 2011 | 18.79 | 19.27 | 18.23 | 18.48 | 1,160,486 | -1.22(-6.18%) |
Sep 21, 2011 | 20.51 | 20.88 | 19.66 | 19.69 | 1,184,349 | -0.93(-4.50%) |
Sep 20, 2011 | 20.37 | 20.88 | 20.31 | 20.62 | 1,576,603 | +0.31(+1.52%) |
Sep 19, 2011 | 19.42 | 20.59 | 19.42 | 20.31 | 1,415,558 | -0.62(-2.95%) |
Sep 16, 2011 | 20.71 | 21.11 | 20.58 | 20.93 | 1,113,604 | +0.37(+1.78%) |
Sep 15, 2011 | 20.24 | 20.61 | 19.99 | 20.57 | 776,523 | +0.60(+3.00%) |
Sep 14, 2011 | 19.82 | 20.30 | 19.15 | 19.97 | 1,252,257 | +0.42(+2.16%) |
Sep 13, 2011 | 19.49 | 19.80 | 19.23 | 19.54 | 1,308,581 | +0.22(+1.11%) |
Sep 12, 2011 | 18.65 | 19.35 | 18.44 | 19.33 | 983,012 | +0.34(+1.78%) |
Sep 09, 2011 | 19.56 | 19.82 | 18.92 | 18.99 | 1,366,190 | -0.87(-4.39%) |
Sep 08, 2011 | 20.41 | 20.66 | 19.82 | 19.86 | 1,178,100 | -0.70(-3.42%) |
Sep 07, 2011 | 20.09 | 20.83 | 19.99 | 20.57 | 1,268,384 | +0.91(+4.62%) |
Sep 06, 2011 | 19.42 | 19.72 | 18.94 | 19.66 | 1,283,595 | -0.29(-1.46%) |
Sep 02, 2011 | 20.36 | 20.73 | 19.88 | 19.95 | 1,168,411 | -1.00(-4.79%) |