Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 22.68 | 22.81 | 22.35 | 22.81 | 1,285,138 | +0.89(+4.07%) |
Nov 29, 2011 | 21.92 | 22.52 | 21.71 | 21.92 | 1,762,982 | +0.20(+0.93%) |
Nov 28, 2011 | 21.46 | 21.82 | 21.36 | 21.72 | 748,366 | +0.77(+3.69%) |
Nov 25, 2011 | 20.95 | 21.41 | 20.94 | 20.95 | 401,151 | -0.08(-0.38%) |
Nov 23, 2011 | 21.25 | 21.60 | 20.97 | 21.03 | 1,160,498 | -0.45(-2.10%) |
Nov 22, 2011 | 21.16 | 21.70 | 21.05 | 21.48 | 1,170,941 | +0.28(+1.33%) |
Nov 21, 2011 | 21.17 | 21.29 | 20.76 | 21.20 | 1,123,355 | -0.32(-1.50%) |
Nov 18, 2011 | 21.27 | 21.57 | 20.97 | 21.52 | 942,481 | +0.25(+1.17%) |
Nov 17, 2011 | 21.95 | 21.95 | 21.12 | 21.27 | 1,216,502 | -0.31(-1.45%) |
Nov 16, 2011 | 21.90 | 22.11 | 21.51 | 21.58 | 777,929 | -0.53(-2.40%) |
Nov 15, 2011 | 21.82 | 22.24 | 21.56 | 22.11 | 849,050 | +0.19(+0.88%) |
Nov 14, 2011 | 22.03 | 22.19 | 21.82 | 21.92 | 962,358 | -0.27(-1.23%) |
Nov 11, 2011 | 21.79 | 22.40 | 21.78 | 22.19 | 714,089 | +0.60(+2.76%) |
Nov 10, 2011 | 21.86 | 21.93 | 21.40 | 21.60 | 729,385 | +0.08(+0.37%) |
Nov 09, 2011 | 21.82 | 22.23 | 21.47 | 21.52 | 1,284,446 | -0.83(-3.71%) |
Nov 08, 2011 | 21.95 | 22.40 | 21.78 | 22.35 | 1,101,927 | +0.36(+1.65%) |
Nov 07, 2011 | 21.98 | 22.15 | 21.56 | 21.98 | 1,154,100 | -0.02(-0.11%) |
Nov 04, 2011 | 22.11 | 22.27 | 21.66 | 22.01 | 1,779,417 | -0.24(-1.08%) |
Nov 03, 2011 | 22.05 | 22.40 | 21.74 | 22.25 | 1,530,901 | -0.23(-1.00%) |
Nov 02, 2011 | 22.68 | 22.93 | 22.09 | 22.48 | 1,317,880 | +0.06(+0.29%) |
Nov 01, 2011 | 21.74 | 22.64 | 21.44 | 22.41 | 1,893,589 | -0.10(-0.46%) |
Oct 31, 2011 | 22.52 | 22.97 | 22.45 | 22.52 | 1,237,616 | -0.30(-1.30%) |
Oct 28, 2011 | 23.03 | 23.27 | 22.59 | 22.81 | 633,648 | -0.32(-1.39%) |
Oct 27, 2011 | 22.77 | 23.38 | 22.46 | 23.14 | 2,174,673 | +0.90(+4.05%) |
Oct 26, 2011 | 22.70 | 22.98 | 21.86 | 22.23 | 1,765,908 | -0.05(-0.22%) |
Oct 25, 2011 | 22.74 | 22.79 | 22.21 | 22.28 | 1,534,342 | -0.52(-2.29%) |
Oct 24, 2011 | 21.85 | 22.87 | 21.69 | 22.81 | 1,838,211 | +0.82(+3.73%) |
Oct 21, 2011 | 21.51 | 22.00 | 21.18 | 21.98 | 2,044,022 | +0.87(+4.11%) |
Oct 20, 2011 | 20.40 | 21.45 | 20.29 | 21.12 | 3,827,918 | +0.16(+0.77%) |
Oct 19, 2011 | 21.82 | 21.82 | 20.71 | 20.96 | 2,684,654 | -0.95(-4.33%) |
Oct 18, 2011 | 21.41 | 22.02 | 20.81 | 21.90 | 2,976,330 | +0.89(+4.25%) |
Oct 17, 2011 | 21.57 | 21.67 | 20.93 | 21.01 | 1,215,078 | -0.72(-3.29%) |
Oct 14, 2011 | 21.96 | 22.04 | 21.25 | 21.73 | 1,504,369 | -0.08(-0.37%) |
Oct 13, 2011 | 21.29 | 21.89 | 21.14 | 21.81 | 1,233,766 | +0.47(+2.22%) |
Oct 12, 2011 | 20.53 | 21.70 | 20.53 | 21.33 | 1,695,548 | +0.13(+0.61%) |
Oct 11, 2011 | 20.97 | 21.37 | 20.74 | 21.20 | 1,215,030 | +0.08(+0.38%) |
Oct 10, 2011 | 20.50 | 21.14 | 20.33 | 21.12 | 1,189,606 | +1.02(+5.08%) |
Oct 07, 2011 | 20.78 | 20.93 | 19.96 | 20.10 | 1,539,417 | -0.68(-3.25%) |
Oct 06, 2011 | 20.47 | 20.80 | 20.22 | 20.78 | 790,426 | +0.33(+1.61%) |
Oct 05, 2011 | 20.10 | 20.64 | 19.82 | 20.45 | 1,840,570 | +0.35(+1.72%) |
Oct 04, 2011 | 19.08 | 20.14 | 19.02 | 20.10 | 2,139,225 | +0.83(+4.30%) |
Oct 03, 2011 | 19.60 | 19.93 | 19.06 | 19.27 | 3,407,474 | -0.55(-2.80%) |
Sep 30, 2011 | 20.38 | 20.86 | 19.80 | 19.83 | 1,676,385 | -0.87(-4.20%) |
Sep 29, 2011 | 21.04 | 21.33 | 19.97 | 20.70 | 1,520,810 | -0.07(-0.35%) |
Sep 28, 2011 | 22.05 | 22.12 | 20.67 | 20.77 | 2,213,259 | -1.24(-5.63%) |
Sep 27, 2011 | 22.44 | 22.68 | 21.85 | 22.01 | 1,111,382 | +0.05(+0.22%) |
Sep 26, 2011 | 21.45 | 22.12 | 21.01 | 21.96 | 1,617,415 | +0.65(+3.06%) |
Sep 23, 2011 | 20.41 | 21.49 | 20.34 | 21.31 | 1,668,970 | +0.87(+4.25%) |
Sep 22, 2011 | 20.08 | 20.54 | 19.96 | 20.44 | 2,012,846 | -0.14(-0.66%) |
Sep 21, 2011 | 21.24 | 21.43 | 20.54 | 20.58 | 1,387,556 | -0.54(-2.55%) |
Sep 20, 2011 | 22.05 | 22.23 | 21.11 | 21.12 | 1,501,464 | -0.88(-4.02%) |
Sep 19, 2011 | 21.58 | 22.11 | 21.51 | 22.00 | 1,244,897 | -0.07(-0.33%) |
Sep 16, 2011 | 22.09 | 22.48 | 21.98 | 22.07 | 1,230,417 | +0.08(+0.37%) |
Sep 15, 2011 | 22.11 | 22.35 | 21.75 | 21.99 | 1,468,291 | +0.11(+0.51%) |
Sep 14, 2011 | 21.54 | 22.24 | 21.35 | 21.88 | 1,813,886 | +0.55(+2.56%) |
Sep 13, 2011 | 21.03 | 21.53 | 20.83 | 21.33 | 1,163,726 | +0.31(+1.45%) |
Sep 12, 2011 | 20.33 | 21.04 | 20.33 | 21.03 | 1,267,036 | +0.43(+2.11%) |
Sep 09, 2011 | 21.07 | 21.19 | 20.29 | 20.59 | 1,361,785 | -0.76(-3.54%) |
Sep 08, 2011 | 21.32 | 21.86 | 21.16 | 21.35 | 1,067,823 | +0.00(+0.00%) |
Sep 07, 2011 | 20.87 | 21.55 | 20.57 | 21.35 | 1,939,197 | +0.14(+0.68%) |
Sep 06, 2011 | 20.54 | 21.45 | 20.52 | 21.20 | 1,072,952 | -0.01(-0.04%) |
Sep 02, 2011 | 21.42 | 21.73 | 21.12 | 21.21 | 838,079 | -0.54(-2.48%) |