Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 22.46 | 22.70 | 22.31 | 22.54 | 24,005,070 | +1.32(+6.22%) |
Nov 29, 2011 | 21.13 | 21.36 | 21.05 | 21.22 | 8,852,656 | +0.09(+0.44%) |
Nov 28, 2011 | 21.08 | 21.27 | 21.01 | 21.13 | 9,549,807 | +0.73(+3.58%) |
Nov 25, 2011 | 20.45 | 20.73 | 20.40 | 20.40 | 5,462,368 | -0.14(-0.68%) |
Nov 23, 2011 | 20.80 | 20.87 | 20.49 | 20.54 | 18,778,022 | -0.75(-3.50%) |
Nov 22, 2011 | 21.37 | 21.54 | 21.19 | 21.28 | 13,183,839 | -0.30(-1.39%) |
Nov 21, 2011 | 21.61 | 21.68 | 21.33 | 21.58 | 12,240,269 | -0.40(-1.84%) |
Nov 18, 2011 | 22.06 | 22.22 | 21.95 | 21.99 | 9,135,403 | -0.08(-0.35%) |
Nov 17, 2011 | 22.25 | 22.43 | 21.90 | 22.06 | 13,603,385 | -0.46(-2.02%) |
Nov 16, 2011 | 22.50 | 22.93 | 22.47 | 22.52 | 9,412,307 | -0.10(-0.43%) |
Nov 15, 2011 | 22.61 | 22.78 | 22.41 | 22.62 | 9,747,270 | +0.07(+0.30%) |
Nov 14, 2011 | 22.73 | 22.79 | 22.50 | 22.55 | 6,762,379 | -0.23(-1.00%) |
Nov 11, 2011 | 22.62 | 22.93 | 22.62 | 22.78 | 11,270,592 | +0.47(+2.11%) |
Nov 10, 2011 | 22.35 | 22.47 | 21.94 | 22.31 | 10,947,696 | +0.35(+1.58%) |
Nov 09, 2011 | 23.13 | 22.45 | 21.86 | 21.96 | 20,786,212 | -1.17(-5.08%) |
Nov 08, 2011 | 23.12 | 23.23 | 22.80 | 23.13 | 10,973,491 | +0.36(+1.59%) |
Nov 07, 2011 | 22.49 | 22.80 | 22.46 | 22.77 | 15,388,590 | +0.08(+0.34%) |
Nov 04, 2011 | 22.43 | 22.77 | 22.32 | 22.69 | 10,588,744 | -0.09(-0.39%) |
Nov 03, 2011 | 22.69 | 22.84 | 22.34 | 22.78 | 11,937,576 | +0.32(+1.41%) |
Nov 02, 2011 | 22.21 | 22.59 | 22.18 | 22.47 | 19,449,142 | +0.57(+2.62%) |
Nov 01, 2011 | 21.48 | 22.16 | 21.38 | 21.89 | 29,320,690 | -0.75(-3.30%) |
Oct 31, 2011 | 22.98 | 23.20 | 22.62 | 22.64 | 16,799,058 | -0.68(-2.90%) |
Oct 28, 2011 | 23.00 | 23.34 | 22.99 | 23.32 | 15,701,104 | +0.04(+0.15%) |
Oct 27, 2011 | 23.15 | 23.49 | 22.94 | 23.28 | 26,185,824 | +0.40(+1.75%) |
Oct 26, 2011 | 22.53 | 22.95 | 22.20 | 22.88 | 35,174,740 | +0.58(+2.60%) |
Oct 25, 2011 | 22.27 | 22.55 | 21.95 | 22.30 | 33,514,874 | +0.86(+4.02%) |
Oct 24, 2011 | 21.17 | 21.58 | 21.17 | 21.44 | 18,759,260 | -0.26(-1.20%) |
Oct 21, 2011 | 21.30 | 21.76 | 21.27 | 21.70 | 21,145,010 | +0.53(+2.49%) |
Oct 20, 2011 | 20.91 | 21.27 | 20.63 | 21.17 | 19,875,314 | +0.28(+1.32%) |
Oct 19, 2011 | 21.17 | 21.28 | 20.82 | 20.90 | 15,490,423 | -0.17(-0.80%) |
Oct 18, 2011 | 20.84 | 21.20 | 20.54 | 21.07 | 15,718,637 | +0.48(+2.34%) |
Oct 17, 2011 | 20.92 | 20.92 | 20.45 | 20.59 | 20,306,732 | +0.15(+0.73%) |
Oct 14, 2011 | 20.22 | 20.45 | 20.07 | 20.44 | 11,318,181 | +0.58(+2.92%) |
Oct 13, 2011 | 19.57 | 19.95 | 19.46 | 19.86 | 11,331,728 | +0.06(+0.31%) |
Oct 12, 2011 | 19.88 | 20.12 | 19.79 | 19.80 | 14,543,115 | +0.14(+0.70%) |
Oct 11, 2011 | 19.35 | 19.67 | 19.34 | 19.66 | 15,234,142 | +0.03(+0.13%) |
Oct 10, 2011 | 19.37 | 19.64 | 19.27 | 19.63 | 12,888,696 | +0.61(+3.23%) |
Oct 07, 2011 | 19.12 | 19.21 | 18.87 | 19.02 | 23,465,796 | +0.17(+0.90%) |
Oct 06, 2011 | 18.60 | 18.86 | 18.60 | 18.85 | 24,339,168 | +0.04(+0.22%) |
Oct 05, 2011 | 18.29 | 18.87 | 18.17 | 18.81 | 17,207,114 | +0.66(+3.61%) |
Oct 04, 2011 | 17.73 | 18.18 | 17.23 | 18.15 | 31,228,290 | +0.10(+0.57%) |
Oct 03, 2011 | 18.40 | 18.55 | 18.02 | 18.05 | 19,743,780 | -0.44(-2.36%) |
Sep 30, 2011 | 18.61 | 18.81 | 18.46 | 18.48 | 17,990,814 | -0.48(-2.54%) |
Sep 29, 2011 | 19.07 | 19.11 | 18.64 | 18.97 | 15,570,347 | +0.30(+1.59%) |
Sep 28, 2011 | 19.41 | 19.51 | 18.66 | 18.67 | 15,793,862 | -0.77(-3.98%) |
Sep 27, 2011 | 19.46 | 19.71 | 19.33 | 19.44 | 18,782,010 | +0.52(+2.73%) |
Sep 26, 2011 | 18.57 | 18.94 | 18.27 | 18.92 | 16,463,095 | +0.55(+2.98%) |
Sep 23, 2011 | 18.04 | 18.44 | 17.99 | 18.38 | 17,391,478 | +0.07(+0.36%) |
Sep 22, 2011 | 18.23 | 18.38 | 18.06 | 18.31 | 23,046,840 | -0.60(-3.17%) |
Sep 21, 2011 | 19.69 | 19.74 | 18.90 | 18.91 | 15,958,570 | -0.96(-4.82%) |
Sep 20, 2011 | 19.93 | 20.19 | 19.70 | 19.87 | 11,555,068 | +0.08(+0.41%) |
Sep 19, 2011 | 19.77 | 19.93 | 19.55 | 19.79 | 15,746,989 | -0.55(-2.72%) |
Sep 16, 2011 | 20.20 | 20.35 | 20.16 | 20.34 | 20,095,892 | +0.09(+0.43%) |
Sep 15, 2011 | 20.00 | 20.29 | 19.93 | 20.25 | 28,433,332 | +0.63(+3.21%) |
Sep 14, 2011 | 19.47 | 19.78 | 19.10 | 19.62 | 36,993,656 | +0.94(+5.05%) |
Sep 13, 2011 | 18.54 | 18.83 | 18.42 | 18.68 | 22,834,372 | +0.01(+0.06%) |
Sep 12, 2011 | 18.06 | 18.69 | 18.04 | 18.67 | 20,034,412 | +0.22(+1.19%) |
Sep 09, 2011 | 18.69 | 18.79 | 18.42 | 18.45 | 20,335,650 | -0.55(-2.91%) |
Sep 08, 2011 | 18.99 | 19.29 | 18.95 | 19.00 | 12,217,469 | -0.11(-0.56%) |
Sep 07, 2011 | 18.96 | 19.15 | 18.86 | 19.11 | 13,824,401 | +0.46(+2.47%) |
Sep 06, 2011 | 18.03 | 18.66 | 18.01 | 18.65 | 25,420,214 | -0.07(-0.38%) |
Sep 02, 2011 | 18.47 | 18.81 | 18.41 | 18.72 | 39,437,044 | -0.65(-3.33%) |