Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.97 | 20.57 | 19.81 | 20.54 | 1,293,856 | +1.39(+7.26%) |
Nov 29, 2011 | 19.15 | 19.46 | 18.98 | 19.15 | 727,543 | -0.08(-0.41%) |
Nov 28, 2011 | 19.25 | 19.52 | 19.10 | 19.23 | 947,244 | +0.52(+2.80%) |
Nov 25, 2011 | 18.46 | 19.01 | 18.46 | 18.71 | 636,621 | +0.08(+0.43%) |
Nov 23, 2011 | 18.70 | 18.93 | 18.40 | 18.63 | 1,006,551 | -0.45(-2.37%) |
Nov 22, 2011 | 19.06 | 19.45 | 18.78 | 19.08 | 973,721 | +0.14(+0.75%) |
Nov 21, 2011 | 18.84 | 19.02 | 18.32 | 18.94 | 1,258,308 | -0.13(-0.67%) |
Nov 18, 2011 | 19.33 | 19.56 | 18.91 | 19.06 | 1,171,954 | -0.10(-0.50%) |
Nov 17, 2011 | 19.93 | 19.93 | 18.99 | 19.16 | 1,657,268 | -0.78(-3.92%) |
Nov 16, 2011 | 19.92 | 20.42 | 19.87 | 19.94 | 1,018,593 | -0.29(-1.41%) |
Nov 15, 2011 | 20.54 | 20.74 | 19.92 | 20.23 | 1,779,392 | -0.17(-0.82%) |
Nov 14, 2011 | 20.96 | 21.02 | 20.06 | 20.39 | 2,203,990 | -0.69(-3.27%) |
Nov 11, 2011 | 20.86 | 21.32 | 20.73 | 21.08 | 1,006,531 | +0.51(+2.47%) |
Nov 10, 2011 | 21.40 | 21.57 | 20.34 | 20.58 | 2,189,566 | -1.02(-4.70%) |
Nov 09, 2011 | 22.80 | 22.95 | 21.41 | 21.59 | 3,309,749 | -2.29(-9.60%) |
Nov 08, 2011 | 23.96 | 24.30 | 23.72 | 23.88 | 826,375 | -0.13(-0.53%) |
Nov 07, 2011 | 23.80 | 24.42 | 23.70 | 24.01 | 1,098,966 | +0.38(+1.61%) |
Nov 04, 2011 | 23.05 | 23.72 | 22.48 | 23.63 | 1,191,311 | +0.40(+1.71%) |
Nov 03, 2011 | 22.94 | 23.31 | 22.40 | 23.23 | 1,229,151 | +0.61(+2.70%) |
Nov 02, 2011 | 22.40 | 23.17 | 22.23 | 22.62 | 1,124,337 | +0.64(+2.92%) |
Nov 01, 2011 | 21.49 | 22.39 | 21.15 | 21.98 | 2,083,100 | -0.20(-0.89%) |
Oct 31, 2011 | 23.22 | 23.31 | 22.14 | 22.18 | 1,794,060 | -1.27(-5.41%) |
Oct 28, 2011 | 23.20 | 24.14 | 23.06 | 23.45 | 1,413,812 | +0.10(+0.41%) |
Oct 27, 2011 | 23.14 | 23.60 | 22.61 | 23.35 | 2,089,575 | +0.53(+2.33%) |
Oct 26, 2011 | 23.33 | 23.86 | 22.28 | 22.82 | 3,159,552 | -0.77(-3.26%) |
Oct 25, 2011 | 23.11 | 24.17 | 22.38 | 23.59 | 1,732,535 | +0.53(+2.30%) |
Oct 24, 2011 | 21.90 | 23.37 | 21.86 | 23.06 | 1,552,123 | +1.40(+6.44%) |
Oct 21, 2011 | 21.49 | 21.79 | 21.30 | 21.66 | 606,433 | +0.63(+3.02%) |
Oct 20, 2011 | 21.19 | 21.62 | 20.73 | 21.03 | 1,209,989 | -0.39(-1.82%) |
Oct 19, 2011 | 22.43 | 22.62 | 21.26 | 21.42 | 1,153,118 | -1.09(-4.86%) |
Oct 18, 2011 | 21.87 | 22.69 | 21.09 | 22.51 | 1,734,836 | +0.25(+1.14%) |
Oct 17, 2011 | 22.70 | 22.80 | 21.97 | 22.26 | 651,105 | -0.59(-2.57%) |
Oct 14, 2011 | 22.61 | 22.90 | 22.38 | 22.84 | 591,461 | +0.44(+1.98%) |
Oct 13, 2011 | 22.48 | 22.61 | 21.81 | 22.40 | 772,184 | -0.26(-1.16%) |
Oct 12, 2011 | 22.88 | 23.06 | 22.59 | 22.66 | 1,111,638 | +0.04(+0.18%) |
Oct 11, 2011 | 22.11 | 22.76 | 21.84 | 22.62 | 1,022,063 | +0.33(+1.49%) |
Oct 10, 2011 | 22.01 | 22.36 | 21.92 | 22.29 | 592,432 | +0.71(+3.31%) |
Oct 07, 2011 | 21.93 | 22.20 | 21.08 | 21.57 | 1,776,938 | -0.28(-1.27%) |
Oct 06, 2011 | 21.69 | 21.99 | 20.81 | 21.85 | 1,663,497 | +0.78(+3.69%) |
Oct 05, 2011 | 19.70 | 21.15 | 19.46 | 21.07 | 1,695,853 | +1.02(+5.10%) |
Oct 04, 2011 | 20.00 | 20.15 | 19.16 | 20.05 | 2,354,894 | -0.41(-2.02%) |
Oct 03, 2011 | 21.67 | 21.73 | 20.39 | 20.46 | 2,162,937 | -0.77(-3.62%) |
Sep 30, 2011 | 21.04 | 21.90 | 20.99 | 21.23 | 1,284,139 | -0.29(-1.36%) |
Sep 29, 2011 | 21.52 | 21.81 | 20.88 | 21.53 | 1,652,822 | +0.48(+2.26%) |
Sep 28, 2011 | 22.11 | 22.68 | 21.02 | 21.05 | 1,840,173 | -1.08(-4.87%) |
Sep 27, 2011 | 23.00 | 23.11 | 21.98 | 22.13 | 1,509,541 | +0.08(+0.36%) |
Sep 26, 2011 | 20.92 | 22.26 | 20.65 | 22.05 | 2,297,490 | +0.58(+2.70%) |
Sep 23, 2011 | 21.83 | 22.87 | 21.28 | 21.47 | 2,742,511 | -1.44(-6.30%) |
Sep 22, 2011 | 23.66 | 23.80 | 22.38 | 22.91 | 2,677,229 | -2.53(-9.94%) |
Sep 21, 2011 | 25.85 | 26.57 | 25.35 | 25.45 | 1,671,397 | -0.33(-1.26%) |
Sep 20, 2011 | 25.46 | 26.43 | 25.23 | 25.77 | 1,443,705 | +0.29(+1.12%) |
Sep 19, 2011 | 25.54 | 25.98 | 25.24 | 25.48 | 1,098,026 | -0.29(-1.14%) |
Sep 16, 2011 | 25.83 | 26.14 | 25.49 | 25.78 | 1,719,787 | +0.08(+0.31%) |
Sep 15, 2011 | 25.76 | 25.88 | 25.01 | 25.70 | 1,492,725 | -0.37(-1.43%) |
Sep 14, 2011 | 26.39 | 26.47 | 25.79 | 26.07 | 916,678 | -0.36(-1.38%) |
Sep 13, 2011 | 26.02 | 26.50 | 25.49 | 26.44 | 1,591,839 | +0.57(+2.21%) |
Sep 12, 2011 | 26.02 | 26.71 | 24.87 | 25.87 | 1,368,902 | -0.75(-2.80%) |
Sep 09, 2011 | 26.85 | 27.25 | 26.28 | 26.61 | 1,467,142 | -0.48(-1.76%) |
Sep 08, 2011 | 27.32 | 27.36 | 26.85 | 27.09 | 1,327,568 | +0.36(+1.37%) |
Sep 07, 2011 | 25.83 | 26.84 | 25.70 | 26.72 | 1,192,563 | +0.16(+0.60%) |
Sep 06, 2011 | 26.47 | 27.13 | 25.92 | 26.56 | 1,593,576 | -0.07(-0.27%) |
Sep 02, 2011 | 26.04 | 27.02 | 26.03 | 26.64 | 1,667,430 | +0.82(+3.16%) |