Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 21.83 | 22.00 | 21.75 | 21.90 | 1,520,107 | +0.63(+2.94%) |
Nov 29, 2011 | 21.00 | 21.32 | 20.94 | 21.27 | 1,587,314 | +0.43(+2.06%) |
Nov 28, 2011 | 20.85 | 20.93 | 20.76 | 20.84 | 1,071,971 | +0.57(+2.79%) |
Nov 25, 2011 | 20.14 | 20.41 | 20.11 | 20.27 | 1,590,916 | -0.05(-0.26%) |
Nov 23, 2011 | 20.53 | 20.56 | 20.31 | 20.33 | 1,699,974 | -0.74(-3.49%) |
Nov 22, 2011 | 20.92 | 21.14 | 20.91 | 21.06 | 1,648,212 | +0.36(+1.76%) |
Nov 21, 2011 | 20.69 | 20.75 | 20.56 | 20.70 | 1,258,875 | -0.25(-1.18%) |
Nov 18, 2011 | 21.19 | 21.19 | 20.89 | 20.95 | 1,538,604 | -0.07(-0.34%) |
Nov 17, 2011 | 21.21 | 21.32 | 20.93 | 21.02 | 1,467,748 | -0.12(-0.59%) |
Nov 16, 2011 | 21.09 | 21.38 | 21.06 | 21.14 | 1,755,696 | -0.18(-0.82%) |
Nov 15, 2011 | 21.31 | 21.42 | 21.19 | 21.32 | 2,449,785 | -0.03(-0.15%) |
Nov 14, 2011 | 21.32 | 21.44 | 21.24 | 21.35 | 1,133,803 | -0.34(-1.56%) |
Nov 11, 2011 | 21.74 | 21.84 | 21.63 | 21.69 | 1,241,539 | +0.50(+2.37%) |
Nov 10, 2011 | 21.30 | 21.33 | 20.99 | 21.19 | 1,538,125 | +0.23(+1.12%) |
Nov 09, 2011 | 21.30 | 21.37 | 20.92 | 20.95 | 2,257,605 | -1.15(-5.21%) |
Nov 08, 2011 | 21.83 | 22.10 | 21.77 | 22.10 | 1,278,998 | +0.45(+2.10%) |
Nov 07, 2011 | 21.44 | 21.68 | 21.44 | 21.65 | 1,341,517 | +0.22(+1.02%) |
Nov 04, 2011 | 21.46 | 21.57 | 21.26 | 21.43 | 3,111,761 | -0.03(-0.15%) |
Nov 03, 2011 | 21.29 | 21.53 | 21.10 | 21.46 | 2,593,873 | +0.12(+0.54%) |
Nov 02, 2011 | 21.25 | 21.44 | 21.25 | 21.35 | 2,085,512 | +0.10(+0.46%) |
Nov 01, 2011 | 21.10 | 21.41 | 21.03 | 21.25 | 4,539,404 | -0.46(-2.11%) |
Oct 31, 2011 | 21.93 | 22.02 | 21.70 | 21.71 | 2,887,863 | -0.33(-1.49%) |
Oct 28, 2011 | 22.06 | 22.11 | 21.95 | 22.04 | 3,055,760 | +0.15(+0.68%) |
Oct 27, 2011 | 21.90 | 22.00 | 21.74 | 21.89 | 4,806,763 | +0.17(+0.77%) |
Oct 26, 2011 | 21.71 | 21.77 | 21.31 | 21.72 | 2,069,729 | +0.30(+1.42%) |
Oct 25, 2011 | 21.42 | 21.57 | 21.29 | 21.42 | 1,149,040 | -0.27(-1.25%) |
Oct 24, 2011 | 21.52 | 21.75 | 21.49 | 21.69 | 1,409,410 | +0.07(+0.33%) |
Oct 21, 2011 | 21.44 | 21.62 | 21.44 | 21.62 | 1,423,795 | +0.51(+2.41%) |
Oct 20, 2011 | 21.16 | 21.19 | 20.97 | 21.11 | 1,425,511 | +0.05(+0.25%) |
Oct 19, 2011 | 21.24 | 21.28 | 21.02 | 21.06 | 1,490,446 | -0.19(-0.88%) |
Oct 18, 2011 | 21.07 | 21.41 | 20.88 | 21.24 | 2,182,619 | +0.12(+0.55%) |
Oct 17, 2011 | 21.18 | 21.31 | 21.11 | 21.13 | 1,965,399 | -0.47(-2.18%) |
Oct 14, 2011 | 21.74 | 21.75 | 21.50 | 21.60 | 2,107,057 | +0.52(+2.45%) |
Oct 13, 2011 | 20.86 | 21.09 | 20.75 | 21.08 | 2,083,972 | +0.34(+1.65%) |
Oct 12, 2011 | 20.69 | 20.84 | 20.61 | 20.74 | 2,609,050 | +0.18(+0.88%) |
Oct 11, 2011 | 20.42 | 20.62 | 20.35 | 20.56 | 1,618,491 | +0.06(+0.28%) |
Oct 10, 2011 | 20.24 | 20.54 | 20.24 | 20.50 | 1,689,486 | +0.23(+1.11%) |
Oct 07, 2011 | 20.25 | 20.48 | 20.19 | 20.28 | 3,631,441 | -0.27(-1.32%) |
Oct 06, 2011 | 20.37 | 20.57 | 20.30 | 20.55 | 2,317,717 | +0.48(+2.38%) |
Oct 05, 2011 | 19.81 | 20.08 | 19.74 | 20.07 | 2,176,767 | -0.01(-0.06%) |
Oct 04, 2011 | 19.66 | 20.10 | 19.47 | 20.08 | 3,323,427 | +0.37(+1.87%) |
Oct 03, 2011 | 19.93 | 20.10 | 19.71 | 19.71 | 2,030,742 | -0.41(-2.02%) |
Sep 30, 2011 | 20.17 | 20.44 | 20.11 | 20.12 | 2,403,701 | -0.35(-1.73%) |
Sep 29, 2011 | 20.66 | 20.69 | 20.26 | 20.48 | 2,188,392 | +0.46(+2.29%) |
Sep 28, 2011 | 20.39 | 20.44 | 20.01 | 20.02 | 1,931,170 | -0.21(-1.02%) |
Sep 27, 2011 | 20.39 | 20.47 | 20.16 | 20.22 | 2,554,618 | +0.13(+0.64%) |
Sep 26, 2011 | 20.13 | 20.14 | 19.82 | 20.10 | 2,413,033 | +0.26(+1.30%) |
Sep 23, 2011 | 19.53 | 19.88 | 19.49 | 19.84 | 2,652,109 | +0.31(+1.59%) |
Sep 22, 2011 | 19.26 | 19.57 | 19.18 | 19.53 | 6,584,566 | -0.18(-0.92%) |
Sep 21, 2011 | 20.02 | 20.20 | 19.71 | 19.71 | 3,314,600 | -0.42(-2.08%) |
Sep 20, 2011 | 20.02 | 20.30 | 19.92 | 20.13 | 2,314,535 | +0.15(+0.78%) |
Sep 19, 2011 | 19.64 | 20.04 | 19.59 | 19.97 | 3,290,721 | -0.27(-1.34%) |
Sep 16, 2011 | 20.26 | 20.35 | 20.12 | 20.24 | 2,210,113 | +0.05(+0.22%) |
Sep 15, 2011 | 20.21 | 20.24 | 20.06 | 20.20 | 3,333,806 | -0.01(-0.06%) |
Sep 14, 2011 | 20.01 | 20.35 | 19.81 | 20.21 | 2,568,879 | +0.36(+1.82%) |
Sep 13, 2011 | 19.82 | 19.87 | 19.62 | 19.85 | 4,261,947 | -0.23(-1.16%) |
Sep 12, 2011 | 19.88 | 20.10 | 19.72 | 20.08 | 4,185,516 | -0.30(-1.49%) |
Sep 09, 2011 | 20.66 | 20.71 | 20.26 | 20.39 | 2,712,993 | -0.43(-2.05%) |
Sep 08, 2011 | 20.82 | 21.04 | 20.77 | 20.81 | 3,304,830 | -0.50(-2.33%) |
Sep 07, 2011 | 21.00 | 21.31 | 20.96 | 21.31 | 1,998,310 | +0.23(+1.10%) |
Sep 06, 2011 | 20.71 | 21.09 | 20.71 | 21.08 | 2,687,692 | -0.35(-1.63%) |
Sep 02, 2011 | 21.33 | 21.53 | 21.26 | 21.42 | 1,479,954 | -0.30(-1.40%) |