Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.25 | 23.73 | 23.05 | 23.68 | 1,605,882 | +1.23(+5.46%) |
Nov 29, 2011 | 22.71 | 22.79 | 22.40 | 22.45 | 716,151 | -0.16(-0.73%) |
Nov 28, 2011 | 22.88 | 22.88 | 22.29 | 22.62 | 1,171,900 | +0.52(+2.35%) |
Nov 25, 2011 | 22.19 | 22.66 | 22.05 | 22.10 | 301,536 | -0.14(-0.62%) |
Nov 23, 2011 | 22.93 | 22.97 | 22.20 | 22.24 | 898,423 | -0.87(-3.78%) |
Nov 22, 2011 | 23.37 | 23.50 | 22.97 | 23.11 | 770,642 | -0.25(-1.07%) |
Nov 21, 2011 | 23.33 | 23.50 | 23.18 | 23.36 | 735,103 | -0.41(-1.71%) |
Nov 18, 2011 | 23.69 | 23.83 | 23.40 | 23.77 | 878,085 | +0.16(+0.70%) |
Nov 17, 2011 | 23.89 | 24.08 | 23.43 | 23.60 | 716,787 | -0.30(-1.24%) |
Nov 16, 2011 | 23.91 | 24.45 | 23.86 | 23.90 | 761,205 | -0.28(-1.17%) |
Nov 15, 2011 | 23.90 | 24.33 | 23.83 | 24.18 | 863,511 | +0.14(+0.60%) |
Nov 14, 2011 | 24.47 | 24.58 | 23.97 | 24.03 | 1,125,205 | -0.62(-2.53%) |
Nov 11, 2011 | 24.11 | 24.74 | 23.91 | 24.66 | 788,904 | +0.90(+3.78%) |
Nov 10, 2011 | 24.12 | 24.21 | 23.52 | 23.76 | 992,222 | +0.00(+0.00%) |
Nov 09, 2011 | 24.09 | 24.32 | 23.72 | 23.76 | 1,148,797 | -0.91(-3.70%) |
Nov 08, 2011 | 24.88 | 24.91 | 24.01 | 24.67 | 1,072,397 | +0.16(+0.67%) |
Nov 07, 2011 | 24.54 | 24.81 | 24.23 | 24.51 | 949,412 | +0.01(+0.03%) |
Nov 04, 2011 | 23.94 | 24.52 | 23.81 | 24.50 | 880,755 | +0.28(+1.14%) |
Nov 03, 2011 | 24.02 | 24.29 | 23.35 | 24.23 | 1,166,059 | +0.47(+1.99%) |
Nov 02, 2011 | 23.39 | 24.11 | 23.26 | 23.75 | 764,683 | +0.70(+3.02%) |
Nov 01, 2011 | 23.14 | 23.77 | 23.04 | 23.06 | 1,506,152 | -1.02(-4.22%) |
Oct 31, 2011 | 23.69 | 24.22 | 23.54 | 24.07 | 910,027 | -0.08(-0.33%) |
Oct 28, 2011 | 24.14 | 24.23 | 23.82 | 24.15 | 1,038,474 | +0.01(+0.05%) |
Oct 27, 2011 | 23.96 | 24.33 | 23.51 | 24.14 | 1,313,985 | +1.01(+4.37%) |
Oct 26, 2011 | 23.18 | 23.33 | 22.57 | 23.13 | 721,525 | +0.20(+0.89%) |
Oct 25, 2011 | 23.31 | 23.31 | 22.87 | 22.93 | 703,901 | -0.49(-2.07%) |
Oct 24, 2011 | 22.97 | 23.65 | 22.85 | 23.41 | 892,995 | +0.46(+2.00%) |
Oct 21, 2011 | 22.52 | 22.96 | 22.28 | 22.95 | 896,925 | +0.93(+4.23%) |
Oct 20, 2011 | 21.81 | 22.04 | 21.23 | 22.02 | 678,550 | +0.21(+0.96%) |
Oct 19, 2011 | 22.19 | 22.37 | 21.72 | 21.81 | 1,004,548 | -0.43(-1.92%) |
Oct 18, 2011 | 21.47 | 22.36 | 21.35 | 22.24 | 1,065,756 | +0.83(+3.86%) |
Oct 17, 2011 | 21.74 | 21.76 | 21.36 | 21.41 | 1,044,317 | -0.46(-2.10%) |
Oct 14, 2011 | 21.38 | 21.93 | 21.36 | 21.87 | 1,433,264 | +0.77(+3.64%) |
Oct 13, 2011 | 21.12 | 21.33 | 20.52 | 21.10 | 1,288,281 | -0.12(-0.56%) |
Oct 12, 2011 | 20.99 | 21.55 | 20.78 | 21.22 | 960,293 | +0.45(+2.15%) |
Oct 11, 2011 | 21.02 | 21.06 | 20.49 | 20.77 | 1,258,039 | -0.47(-2.22%) |
Oct 10, 2011 | 20.26 | 21.26 | 20.22 | 21.25 | 1,115,974 | +1.42(+7.15%) |
Oct 07, 2011 | 20.71 | 20.84 | 19.79 | 19.83 | 915,738 | -0.81(-3.94%) |
Oct 06, 2011 | 20.33 | 20.66 | 20.18 | 20.64 | 855,407 | +0.71(+3.56%) |
Oct 05, 2011 | 20.52 | 20.52 | 19.11 | 19.93 | 1,126,732 | -0.56(-2.75%) |
Oct 04, 2011 | 19.01 | 20.56 | 18.60 | 20.50 | 1,606,494 | +1.31(+6.80%) |
Oct 03, 2011 | 20.58 | 20.78 | 19.18 | 19.19 | 1,310,791 | -1.35(-6.55%) |
Sep 30, 2011 | 20.83 | 21.12 | 20.52 | 20.54 | 1,639,493 | -0.60(-2.86%) |
Sep 29, 2011 | 21.07 | 21.30 | 20.68 | 21.14 | 902,738 | +0.54(+2.64%) |
Sep 28, 2011 | 21.08 | 21.24 | 20.56 | 20.60 | 1,093,040 | -0.56(-2.64%) |
Sep 27, 2011 | 21.14 | 21.56 | 20.88 | 21.15 | 963,736 | +0.45(+2.16%) |
Sep 26, 2011 | 20.67 | 20.73 | 20.10 | 20.71 | 621,321 | +0.29(+1.40%) |
Sep 23, 2011 | 20.05 | 20.45 | 19.94 | 20.42 | 741,425 | +0.23(+1.16%) |
Sep 22, 2011 | 20.15 | 20.75 | 19.86 | 20.19 | 1,088,626 | -0.75(-3.60%) |
Sep 21, 2011 | 22.24 | 22.42 | 20.89 | 20.94 | 950,937 | -1.31(-5.89%) |
Sep 20, 2011 | 22.50 | 22.69 | 22.23 | 22.25 | 711,889 | -0.18(-0.78%) |
Sep 19, 2011 | 22.26 | 22.63 | 22.26 | 22.43 | 1,169,055 | -0.36(-1.59%) |
Sep 16, 2011 | 22.41 | 22.82 | 22.20 | 22.79 | 1,364,822 | +0.42(+1.89%) |
Sep 15, 2011 | 22.11 | 22.37 | 21.90 | 22.37 | 670,513 | +0.45(+2.07%) |
Sep 14, 2011 | 21.82 | 22.05 | 21.28 | 21.91 | 830,543 | +0.33(+1.53%) |
Sep 13, 2011 | 21.56 | 21.80 | 21.32 | 21.58 | 580,398 | +0.01(+0.06%) |
Sep 12, 2011 | 21.13 | 21.58 | 21.03 | 21.57 | 891,993 | +0.12(+0.54%) |
Sep 09, 2011 | 22.04 | 22.25 | 21.30 | 21.45 | 841,278 | -0.92(-4.09%) |
Sep 08, 2011 | 22.78 | 22.95 | 22.29 | 22.37 | 874,698 | -0.47(-2.07%) |
Sep 07, 2011 | 22.31 | 22.91 | 21.99 | 22.84 | 850,180 | +0.88(+4.02%) |
Sep 06, 2011 | 21.19 | 22.09 | 21.19 | 21.96 | 633,036 | +0.04(+0.18%) |
Sep 02, 2011 | 21.93 | 22.39 | 21.87 | 21.92 | 947,180 | -0.53(-2.37%) |