Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.66 | 20.29 | 19.63 | 20.27 | 8,666,362 | +0.95(+4.94%) |
Nov 29, 2011 | 19.16 | 19.49 | 19.08 | 19.31 | 7,063,828 | +0.17(+0.91%) |
Nov 28, 2011 | 18.97 | 19.15 | 18.92 | 19.14 | 5,552,443 | +0.61(+3.31%) |
Nov 25, 2011 | 18.44 | 18.85 | 18.40 | 18.53 | 3,489,981 | +0.15(+0.82%) |
Nov 23, 2011 | 18.67 | 18.85 | 18.38 | 18.38 | 7,186,272 | -0.54(-2.85%) |
Nov 22, 2011 | 18.97 | 19.16 | 18.89 | 18.92 | 4,246,508 | -0.13(-0.67%) |
Nov 21, 2011 | 19.16 | 19.21 | 18.86 | 19.05 | 6,007,535 | -0.44(-2.27%) |
Nov 18, 2011 | 19.38 | 19.53 | 19.30 | 19.49 | 6,065,194 | +0.28(+1.45%) |
Nov 17, 2011 | 19.47 | 19.68 | 19.10 | 19.21 | 6,438,147 | -0.32(-1.61%) |
Nov 16, 2011 | 19.68 | 19.87 | 19.50 | 19.53 | 5,972,296 | -0.45(-2.25%) |
Nov 15, 2011 | 19.72 | 20.09 | 19.67 | 19.98 | 5,660,226 | +0.11(+0.53%) |
Nov 14, 2011 | 19.84 | 19.93 | 19.67 | 19.87 | 5,971,243 | -0.11(-0.56%) |
Nov 11, 2011 | 19.95 | 20.18 | 19.90 | 19.98 | 5,384,202 | +0.33(+1.68%) |
Nov 10, 2011 | 19.61 | 19.80 | 19.52 | 19.65 | 6,145,962 | +0.26(+1.35%) |
Nov 09, 2011 | 19.32 | 19.89 | 19.23 | 19.39 | 11,663,370 | -0.48(-2.42%) |
Nov 08, 2011 | 19.92 | 19.98 | 19.70 | 19.87 | 9,899,151 | +0.07(+0.38%) |
Nov 07, 2011 | 19.39 | 19.82 | 19.35 | 19.80 | 4,627,531 | +0.37(+1.89%) |
Nov 04, 2011 | 19.23 | 19.54 | 19.17 | 19.43 | 5,806,262 | -0.06(-0.31%) |
Nov 03, 2011 | 19.78 | 19.83 | 19.31 | 19.49 | 11,254,684 | -0.02(-0.08%) |
Nov 02, 2011 | 19.86 | 19.94 | 19.32 | 19.50 | 10,290,582 | -0.07(-0.34%) |
Nov 01, 2011 | 19.80 | 20.39 | 19.14 | 19.57 | 10,995,855 | -0.19(-0.95%) |
Oct 31, 2011 | 20.31 | 20.44 | 19.76 | 19.76 | 10,808,712 | -0.62(-3.02%) |
Oct 28, 2011 | 20.77 | 20.79 | 20.35 | 20.37 | 8,626,937 | -0.42(-2.02%) |
Oct 27, 2011 | 20.53 | 20.99 | 20.44 | 20.79 | 9,950,060 | +0.65(+3.24%) |
Oct 26, 2011 | 20.22 | 20.36 | 19.89 | 20.14 | 6,993,779 | +0.26(+1.32%) |
Oct 25, 2011 | 20.14 | 20.34 | 19.80 | 19.88 | 6,343,366 | -0.43(-2.11%) |
Oct 24, 2011 | 20.19 | 20.52 | 20.09 | 20.31 | 5,755,404 | +0.13(+0.63%) |
Oct 21, 2011 | 20.03 | 20.19 | 19.73 | 20.18 | 9,005,931 | +0.35(+1.74%) |
Oct 20, 2011 | 19.05 | 19.87 | 19.01 | 19.83 | 9,597,860 | +0.72(+3.77%) |
Oct 19, 2011 | 19.05 | 19.47 | 18.90 | 19.11 | 8,715,798 | +0.03(+0.16%) |
Oct 18, 2011 | 18.18 | 19.29 | 18.07 | 19.08 | 7,668,445 | +0.97(+5.34%) |
Oct 17, 2011 | 18.59 | 18.66 | 18.09 | 18.12 | 4,359,554 | -0.61(-3.25%) |
Oct 14, 2011 | 18.75 | 18.82 | 18.31 | 18.72 | 4,293,849 | +0.24(+1.30%) |
Oct 13, 2011 | 18.65 | 18.72 | 18.21 | 18.48 | 5,059,822 | -0.38(-1.99%) |
Oct 12, 2011 | 18.54 | 19.11 | 18.49 | 18.86 | 5,665,406 | +0.49(+2.65%) |
Oct 11, 2011 | 18.41 | 18.62 | 18.27 | 18.37 | 3,850,652 | -0.20(-1.09%) |
Oct 10, 2011 | 18.15 | 18.57 | 18.12 | 18.57 | 4,071,630 | +0.78(+4.38%) |
Oct 07, 2011 | 18.45 | 18.47 | 17.79 | 17.79 | 5,961,898 | -0.62(-3.38%) |
Oct 06, 2011 | 18.36 | 18.43 | 18.09 | 18.42 | 4,454,877 | +0.31(+1.70%) |
Oct 05, 2011 | 17.82 | 18.21 | 17.46 | 18.11 | 5,850,662 | +0.38(+2.16%) |
Oct 04, 2011 | 16.86 | 17.77 | 16.76 | 17.73 | 8,536,250 | +0.69(+4.05%) |
Oct 03, 2011 | 17.80 | 17.89 | 17.02 | 17.04 | 7,494,781 | -0.74(-4.14%) |
Sep 30, 2011 | 18.12 | 18.28 | 17.77 | 17.77 | 8,552,685 | -0.65(-3.54%) |
Sep 29, 2011 | 17.99 | 18.49 | 17.99 | 18.42 | 7,991,365 | +0.78(+4.42%) |
Sep 28, 2011 | 17.83 | 18.01 | 17.64 | 17.64 | 7,796,798 | -0.21(-1.18%) |
Sep 27, 2011 | 17.74 | 18.36 | 17.58 | 17.85 | 9,338,208 | +0.20(+1.15%) |
Sep 26, 2011 | 17.25 | 17.69 | 16.92 | 17.65 | 8,438,987 | +0.57(+3.34%) |
Sep 23, 2011 | 16.99 | 17.31 | 16.91 | 17.08 | 6,059,307 | +0.07(+0.40%) |
Sep 22, 2011 | 17.09 | 17.13 | 16.71 | 17.01 | 10,351,180 | -0.31(-1.78%) |
Sep 21, 2011 | 18.14 | 18.27 | 17.31 | 17.32 | 7,672,653 | -0.92(-5.06%) |
Sep 20, 2011 | 18.44 | 18.60 | 18.24 | 18.24 | 7,041,832 | -0.11(-0.57%) |
Sep 19, 2011 | 18.36 | 18.48 | 18.19 | 18.35 | 6,543,163 | -0.36(-1.92%) |
Sep 16, 2011 | 18.83 | 18.96 | 18.57 | 18.71 | 9,282,249 | -0.13(-0.68%) |
Sep 15, 2011 | 18.92 | 18.96 | 18.48 | 18.84 | 8,715,821 | +0.16(+0.84%) |
Sep 14, 2011 | 18.94 | 19.06 | 18.47 | 18.68 | 9,027,088 | -0.14(-0.72%) |
Sep 13, 2011 | 18.96 | 19.10 | 18.65 | 18.81 | 7,580,836 | -0.14(-0.75%) |
Sep 12, 2011 | 18.53 | 18.96 | 18.34 | 18.96 | 6,561,142 | +0.35(+1.85%) |
Sep 09, 2011 | 18.87 | 18.94 | 18.52 | 18.61 | 6,804,300 | -0.38(-1.98%) |
Sep 08, 2011 | 19.20 | 19.39 | 18.89 | 18.99 | 5,493,462 | -0.41(-2.09%) |
Sep 07, 2011 | 18.75 | 19.41 | 18.69 | 19.39 | 7,069,752 | +0.97(+5.25%) |
Sep 06, 2011 | 18.21 | 18.45 | 18.09 | 18.42 | 9,349,059 | -0.30(-1.60%) |
Sep 02, 2011 | 19.14 | 19.20 | 18.72 | 18.72 | 5,949,604 | -0.71(-3.67%) |