Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.67 | 20.30 | 19.64 | 20.28 | 8,661,629 | +0.95(+4.93%) |
Nov 29, 2011 | 19.17 | 19.50 | 19.09 | 19.33 | 7,059,970 | +0.17(+0.91%) |
Nov 28, 2011 | 18.98 | 19.16 | 18.93 | 19.15 | 5,549,411 | +0.61(+3.31%) |
Nov 25, 2011 | 18.45 | 18.86 | 18.41 | 18.54 | 3,488,075 | +0.15(+0.82%) |
Nov 23, 2011 | 18.68 | 18.86 | 18.39 | 18.39 | 7,182,346 | -0.54(-2.85%) |
Nov 22, 2011 | 18.98 | 19.17 | 18.90 | 18.93 | 4,244,188 | -0.13(-0.67%) |
Nov 21, 2011 | 19.17 | 19.22 | 18.87 | 19.06 | 6,004,252 | -0.44(-2.27%) |
Nov 18, 2011 | 19.39 | 19.54 | 19.31 | 19.50 | 6,061,880 | +0.28(+1.44%) |
Nov 17, 2011 | 19.48 | 19.69 | 19.11 | 19.22 | 6,434,629 | -0.32(-1.61%) |
Nov 16, 2011 | 19.69 | 19.88 | 19.51 | 19.54 | 5,969,033 | -0.45(-2.25%) |
Nov 15, 2011 | 19.73 | 20.10 | 19.68 | 19.99 | 5,657,134 | +0.11(+0.53%) |
Nov 14, 2011 | 19.85 | 19.94 | 19.68 | 19.88 | 5,967,980 | -0.11(-0.56%) |
Nov 11, 2011 | 19.96 | 20.19 | 19.91 | 19.99 | 5,381,260 | +0.33(+1.68%) |
Nov 10, 2011 | 19.62 | 19.81 | 19.53 | 19.66 | 6,142,604 | +0.26(+1.35%) |
Nov 09, 2011 | 19.33 | 19.90 | 19.24 | 19.40 | 11,656,998 | -0.48(-2.42%) |
Nov 08, 2011 | 19.93 | 19.99 | 19.71 | 19.88 | 9,893,742 | +0.08(+0.38%) |
Nov 07, 2011 | 19.40 | 19.83 | 19.36 | 19.81 | 4,625,003 | +0.37(+1.89%) |
Nov 04, 2011 | 19.24 | 19.55 | 19.18 | 19.44 | 5,803,090 | -0.06(-0.31%) |
Nov 03, 2011 | 19.79 | 19.84 | 19.32 | 19.50 | 11,248,534 | -0.02(-0.08%) |
Nov 02, 2011 | 19.87 | 19.95 | 19.33 | 19.51 | 10,284,959 | -0.07(-0.35%) |
Nov 01, 2011 | 19.81 | 20.40 | 19.15 | 19.58 | 10,989,847 | -0.19(-0.95%) |
Oct 31, 2011 | 20.32 | 20.45 | 19.77 | 19.77 | 10,802,807 | -0.62(-3.02%) |
Oct 28, 2011 | 20.78 | 20.80 | 20.36 | 20.38 | 8,622,224 | -0.42(-2.02%) |
Oct 27, 2011 | 20.54 | 21.00 | 20.45 | 20.80 | 9,944,624 | +0.65(+3.24%) |
Oct 26, 2011 | 20.23 | 20.37 | 19.90 | 20.15 | 6,989,957 | +0.26(+1.32%) |
Oct 25, 2011 | 20.15 | 20.35 | 19.81 | 19.89 | 6,339,900 | -0.43(-2.11%) |
Oct 24, 2011 | 20.20 | 20.53 | 20.10 | 20.32 | 5,752,259 | +0.13(+0.63%) |
Oct 21, 2011 | 20.04 | 20.20 | 19.74 | 20.19 | 9,001,010 | +0.35(+1.74%) |
Oct 20, 2011 | 19.06 | 19.88 | 19.02 | 19.84 | 9,592,615 | +0.72(+3.77%) |
Oct 19, 2011 | 19.06 | 19.48 | 18.91 | 19.12 | 8,711,036 | +0.03(+0.16%) |
Oct 18, 2011 | 18.19 | 19.30 | 18.08 | 19.09 | 7,664,255 | +0.97(+5.34%) |
Oct 17, 2011 | 18.60 | 18.67 | 18.10 | 18.13 | 4,357,172 | -0.61(-3.25%) |
Oct 14, 2011 | 18.76 | 18.83 | 18.32 | 18.73 | 4,291,503 | +0.24(+1.30%) |
Oct 13, 2011 | 18.66 | 18.73 | 18.22 | 18.49 | 5,057,057 | -0.38(-1.99%) |
Oct 12, 2011 | 18.55 | 19.12 | 18.50 | 18.87 | 5,662,310 | +0.49(+2.65%) |
Oct 11, 2011 | 18.42 | 18.63 | 18.28 | 18.38 | 3,848,548 | -0.20(-1.09%) |
Oct 10, 2011 | 18.16 | 18.58 | 18.13 | 18.58 | 4,069,406 | +0.78(+4.38%) |
Oct 07, 2011 | 18.46 | 18.48 | 17.80 | 17.80 | 5,958,640 | -0.62(-3.38%) |
Oct 06, 2011 | 18.37 | 18.44 | 18.10 | 18.43 | 4,452,443 | +0.31(+1.70%) |
Oct 05, 2011 | 17.82 | 18.22 | 17.46 | 18.12 | 5,847,465 | +0.38(+2.16%) |
Oct 04, 2011 | 16.86 | 17.78 | 16.77 | 17.73 | 8,531,586 | +0.69(+4.05%) |
Oct 03, 2011 | 17.81 | 17.90 | 17.03 | 17.04 | 7,490,686 | -0.74(-4.14%) |
Sep 30, 2011 | 18.13 | 18.29 | 17.78 | 17.78 | 8,548,012 | -0.65(-3.54%) |
Sep 29, 2011 | 18.00 | 18.50 | 18.00 | 18.43 | 7,986,998 | +0.78(+4.42%) |
Sep 28, 2011 | 17.84 | 18.02 | 17.64 | 17.65 | 7,792,538 | -0.21(-1.18%) |
Sep 27, 2011 | 17.75 | 18.37 | 17.58 | 17.86 | 9,333,106 | +0.20(+1.15%) |
Sep 26, 2011 | 17.25 | 17.70 | 16.92 | 17.66 | 8,434,376 | +0.57(+3.34%) |
Sep 23, 2011 | 17.00 | 17.31 | 16.92 | 17.09 | 6,055,996 | +0.07(+0.40%) |
Sep 22, 2011 | 17.10 | 17.13 | 16.71 | 17.02 | 10,345,524 | -0.31(-1.78%) |
Sep 21, 2011 | 18.15 | 18.28 | 17.31 | 17.33 | 7,668,461 | -0.92(-5.06%) |
Sep 20, 2011 | 18.45 | 18.61 | 18.25 | 18.25 | 7,037,985 | -0.11(-0.57%) |
Sep 19, 2011 | 18.37 | 18.49 | 18.20 | 18.36 | 6,539,587 | -0.36(-1.92%) |
Sep 16, 2011 | 18.84 | 18.97 | 18.58 | 18.72 | 9,277,177 | -0.13(-0.68%) |
Sep 15, 2011 | 18.93 | 18.97 | 18.49 | 18.85 | 8,711,058 | +0.16(+0.84%) |
Sep 14, 2011 | 18.95 | 19.07 | 18.48 | 18.69 | 9,022,156 | -0.14(-0.72%) |
Sep 13, 2011 | 18.97 | 19.11 | 18.66 | 18.82 | 7,576,694 | -0.14(-0.75%) |
Sep 12, 2011 | 18.54 | 18.97 | 18.35 | 18.97 | 6,557,558 | +0.35(+1.85%) |
Sep 09, 2011 | 18.88 | 18.95 | 18.53 | 18.62 | 6,800,583 | -0.38(-1.98%) |
Sep 08, 2011 | 19.21 | 19.40 | 18.90 | 19.00 | 5,490,460 | -0.41(-2.09%) |
Sep 07, 2011 | 18.76 | 19.42 | 18.70 | 19.40 | 7,065,889 | +0.97(+5.25%) |
Sep 06, 2011 | 18.22 | 18.46 | 18.10 | 18.43 | 9,343,950 | -0.30(-1.60%) |
Sep 02, 2011 | 19.15 | 19.21 | 18.73 | 18.73 | 5,946,353 | -0.71(-3.67%) |