Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 20.19 | 20.91 | 20.11 | 20.82 | 3,885,653 | +1.40(+7.20%) |
Nov 29, 2011 | 19.68 | 19.71 | 19.35 | 19.42 | 1,418,320 | -0.13(-0.68%) |
Nov 28, 2011 | 19.34 | 19.60 | 19.20 | 19.56 | 1,271,366 | +0.83(+4.41%) |
Nov 25, 2011 | 18.84 | 19.08 | 18.72 | 18.73 | 805,600 | -0.15(-0.79%) |
Nov 23, 2011 | 19.34 | 19.42 | 18.87 | 18.88 | 1,568,427 | -0.74(-3.77%) |
Nov 22, 2011 | 19.56 | 19.71 | 19.38 | 19.62 | 1,434,006 | +0.03(+0.16%) |
Nov 21, 2011 | 19.64 | 19.74 | 19.37 | 19.59 | 1,219,599 | -0.39(-1.97%) |
Nov 18, 2011 | 20.47 | 20.51 | 19.98 | 19.98 | 1,776,689 | -0.28(-1.39%) |
Nov 17, 2011 | 20.68 | 20.76 | 20.17 | 20.26 | 1,692,627 | -0.48(-2.30%) |
Nov 16, 2011 | 20.77 | 21.16 | 20.57 | 20.74 | 2,568,025 | -0.23(-1.12%) |
Nov 15, 2011 | 20.62 | 21.03 | 20.45 | 20.97 | 2,216,761 | +0.30(+1.44%) |
Nov 14, 2011 | 20.86 | 20.97 | 20.49 | 20.68 | 1,567,465 | -0.36(-1.71%) |
Nov 11, 2011 | 20.91 | 21.12 | 20.89 | 21.04 | 1,422,110 | +0.43(+2.09%) |
Nov 10, 2011 | 20.37 | 20.64 | 20.23 | 20.61 | 1,996,439 | +0.62(+3.09%) |
Nov 09, 2011 | 20.33 | 20.36 | 19.88 | 19.99 | 1,609,306 | -1.01(-4.80%) |
Nov 08, 2011 | 20.83 | 21.03 | 20.47 | 21.00 | 1,937,611 | +0.25(+1.21%) |
Nov 07, 2011 | 20.90 | 21.01 | 20.49 | 20.75 | 2,004,149 | -0.27(-1.30%) |
Nov 04, 2011 | 20.90 | 21.18 | 20.67 | 21.02 | 1,483,460 | -0.21(-0.99%) |
Nov 03, 2011 | 20.94 | 21.32 | 20.49 | 21.23 | 2,963,052 | +0.63(+3.07%) |
Nov 02, 2011 | 20.60 | 20.85 | 20.28 | 20.60 | 1,812,323 | +0.48(+2.41%) |
Nov 01, 2011 | 19.86 | 20.68 | 19.65 | 20.11 | 2,603,504 | -0.55(-2.65%) |
Oct 31, 2011 | 21.00 | 21.09 | 20.65 | 20.66 | 1,904,761 | -0.63(-2.97%) |
Oct 28, 2011 | 21.19 | 21.50 | 21.11 | 21.29 | 2,142,932 | +0.00(+0.00%) |
Oct 27, 2011 | 21.19 | 21.62 | 21.06 | 21.29 | 3,952,064 | +0.52(+2.48%) |
Oct 26, 2011 | 21.38 | 21.86 | 19.82 | 20.78 | 4,651,084 | +1.02(+5.18%) |
Oct 25, 2011 | 20.36 | 20.55 | 19.67 | 19.75 | 3,809,507 | -0.63(-3.07%) |
Oct 24, 2011 | 19.93 | 20.55 | 19.79 | 20.38 | 1,827,227 | +0.55(+2.76%) |
Oct 21, 2011 | 19.43 | 20.15 | 19.43 | 19.83 | 2,067,022 | +0.70(+3.68%) |
Oct 20, 2011 | 19.25 | 19.32 | 18.69 | 19.13 | 2,025,585 | -0.05(-0.24%) |
Oct 19, 2011 | 19.50 | 19.58 | 19.09 | 19.18 | 1,845,078 | -0.37(-1.88%) |
Oct 18, 2011 | 19.00 | 19.65 | 18.68 | 19.54 | 2,735,616 | +0.48(+2.54%) |
Oct 17, 2011 | 19.92 | 19.97 | 19.01 | 19.06 | 2,011,152 | -1.06(-5.28%) |
Oct 14, 2011 | 19.28 | 20.15 | 19.28 | 20.12 | 2,696,007 | +1.14(+6.01%) |
Oct 13, 2011 | 18.75 | 19.17 | 18.44 | 18.98 | 2,361,725 | +0.09(+0.46%) |
Oct 12, 2011 | 18.56 | 19.14 | 18.56 | 18.89 | 1,769,747 | +0.38(+2.03%) |
Oct 11, 2011 | 18.52 | 18.76 | 18.33 | 18.52 | 2,098,114 | -0.18(-0.96%) |
Oct 10, 2011 | 18.49 | 18.71 | 18.34 | 18.70 | 2,127,198 | +0.60(+3.33%) |
Oct 07, 2011 | 18.17 | 18.40 | 17.70 | 18.10 | 3,656,699 | +0.16(+0.87%) |
Oct 06, 2011 | 17.78 | 17.98 | 17.28 | 17.94 | 2,172,764 | +0.34(+1.91%) |
Oct 05, 2011 | 17.18 | 17.70 | 16.93 | 17.60 | 3,320,181 | +0.50(+2.92%) |
Oct 04, 2011 | 15.84 | 17.14 | 15.75 | 17.10 | 3,777,042 | +0.99(+6.16%) |
Oct 03, 2011 | 16.44 | 16.74 | 15.98 | 16.11 | 2,722,475 | -0.48(-2.87%) |
Sep 30, 2011 | 16.85 | 16.87 | 16.42 | 16.59 | 3,099,830 | -0.58(-3.37%) |
Sep 29, 2011 | 16.85 | 17.27 | 16.67 | 17.17 | 3,011,956 | +0.70(+4.27%) |
Sep 28, 2011 | 16.90 | 16.96 | 16.45 | 16.46 | 2,939,077 | -0.33(-1.96%) |
Sep 27, 2011 | 16.89 | 17.22 | 16.65 | 16.79 | 3,859,333 | +0.41(+2.53%) |
Sep 26, 2011 | 16.14 | 16.42 | 15.72 | 16.38 | 1,900,294 | +0.46(+2.90%) |
Sep 23, 2011 | 15.51 | 15.98 | 15.39 | 15.92 | 2,499,459 | +0.23(+1.50%) |
Sep 22, 2011 | 15.85 | 15.99 | 15.45 | 15.68 | 2,389,914 | -0.69(-4.20%) |
Sep 21, 2011 | 17.17 | 17.28 | 16.34 | 16.37 | 2,169,448 | -0.83(-4.82%) |
Sep 20, 2011 | 17.47 | 17.86 | 17.18 | 17.20 | 2,032,984 | -0.13(-0.72%) |
Sep 19, 2011 | 17.39 | 17.47 | 17.01 | 17.32 | 1,603,852 | -0.42(-2.38%) |
Sep 16, 2011 | 17.66 | 17.87 | 17.41 | 17.75 | 2,260,599 | +0.16(+0.89%) |
Sep 15, 2011 | 17.28 | 17.71 | 17.00 | 17.59 | 2,826,423 | +0.51(+2.97%) |
Sep 14, 2011 | 16.87 | 17.35 | 16.54 | 17.08 | 2,124,987 | +0.36(+2.15%) |
Sep 13, 2011 | 16.39 | 16.81 | 16.29 | 16.72 | 1,919,710 | +0.41(+2.54%) |
Sep 12, 2011 | 16.27 | 16.46 | 15.85 | 16.31 | 2,429,075 | -0.23(-1.37%) |
Sep 09, 2011 | 17.00 | 17.00 | 16.37 | 16.53 | 2,468,862 | -0.73(-4.21%) |
Sep 08, 2011 | 17.60 | 17.76 | 17.21 | 17.26 | 1,629,923 | -0.52(-2.90%) |
Sep 07, 2011 | 17.59 | 17.91 | 17.51 | 17.78 | 2,288,750 | +0.51(+2.94%) |
Sep 06, 2011 | 17.00 | 17.34 | 16.78 | 17.27 | 2,454,558 | -0.30(-1.73%) |
Sep 02, 2011 | 17.76 | 17.85 | 17.43 | 17.57 | 1,694,743 | -0.67(-3.68%) |