Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 20.87 | 21.34 | 20.64 | 21.32 | 1,520,447 | +1.28(+6.37%) |
Nov 29, 2011 | 20.24 | 20.31 | 20.00 | 20.04 | 1,103,200 | -0.22(-1.07%) |
Nov 28, 2011 | 20.45 | 20.46 | 20.06 | 20.26 | 1,043,429 | +0.33(+1.64%) |
Nov 25, 2011 | 19.89 | 20.07 | 19.80 | 19.93 | 381,507 | +0.01(+0.07%) |
Nov 23, 2011 | 20.16 | 20.21 | 19.91 | 19.91 | 902,695 | -0.41(-2.04%) |
Nov 22, 2011 | 20.64 | 20.67 | 20.32 | 20.33 | 928,465 | -0.30(-1.45%) |
Nov 21, 2011 | 20.66 | 20.74 | 20.49 | 20.63 | 993,574 | -0.33(-1.59%) |
Nov 18, 2011 | 21.35 | 21.35 | 20.88 | 20.96 | 1,026,903 | -0.30(-1.43%) |
Nov 17, 2011 | 21.46 | 21.66 | 21.16 | 21.26 | 1,130,213 | -0.23(-1.08%) |
Nov 16, 2011 | 21.83 | 22.07 | 21.49 | 21.50 | 1,297,708 | -0.46(-2.11%) |
Nov 15, 2011 | 21.82 | 22.18 | 21.70 | 21.96 | 1,172,816 | +0.02(+0.09%) |
Nov 14, 2011 | 22.36 | 22.40 | 21.81 | 21.94 | 977,936 | -0.63(-2.80%) |
Nov 11, 2011 | 22.06 | 22.70 | 22.06 | 22.57 | 1,015,722 | +0.78(+3.56%) |
Nov 10, 2011 | 22.26 | 22.28 | 21.68 | 21.79 | 1,447,381 | -0.02(-0.11%) |
Nov 09, 2011 | 22.03 | 22.27 | 21.76 | 21.82 | 1,412,334 | -0.85(-3.76%) |
Nov 08, 2011 | 22.62 | 22.70 | 22.22 | 22.67 | 1,067,730 | +0.26(+1.18%) |
Nov 07, 2011 | 22.54 | 22.64 | 22.12 | 22.41 | 1,662,879 | -0.10(-0.43%) |
Nov 04, 2011 | 22.51 | 22.57 | 22.06 | 22.50 | 1,813,187 | -0.19(-0.85%) |
Nov 03, 2011 | 22.58 | 22.73 | 21.98 | 22.70 | 2,135,672 | +0.47(+2.10%) |
Nov 02, 2011 | 21.92 | 22.27 | 21.85 | 22.23 | 2,437,866 | +0.59(+2.72%) |
Nov 01, 2011 | 21.75 | 21.94 | 21.48 | 21.64 | 3,018,884 | -0.48(-2.18%) |
Oct 31, 2011 | 22.26 | 22.58 | 22.06 | 22.12 | 1,875,989 | -0.44(-1.96%) |
Oct 28, 2011 | 22.80 | 22.86 | 22.35 | 22.57 | 1,801,998 | -0.25(-1.10%) |
Oct 27, 2011 | 21.99 | 22.98 | 21.64 | 22.82 | 3,659,439 | +1.62(+7.64%) |
Oct 26, 2011 | 21.43 | 21.43 | 20.88 | 21.20 | 2,472,932 | +0.09(+0.41%) |
Oct 25, 2011 | 21.65 | 21.65 | 21.07 | 21.11 | 2,511,973 | -0.71(-3.27%) |
Oct 24, 2011 | 21.38 | 22.01 | 21.37 | 21.82 | 1,325,445 | +0.45(+2.12%) |
Oct 21, 2011 | 21.27 | 21.58 | 21.20 | 21.37 | 1,406,109 | +0.31(+1.46%) |
Oct 20, 2011 | 20.70 | 21.11 | 20.63 | 21.06 | 2,014,197 | +0.47(+2.27%) |
Oct 19, 2011 | 21.13 | 21.17 | 20.56 | 20.59 | 1,578,618 | -0.56(-2.64%) |
Oct 18, 2011 | 20.70 | 21.25 | 20.45 | 21.15 | 1,938,440 | +0.52(+2.52%) |
Oct 17, 2011 | 21.27 | 21.42 | 20.60 | 20.63 | 1,500,178 | -0.69(-3.23%) |
Oct 14, 2011 | 21.56 | 21.61 | 21.17 | 21.32 | 1,327,898 | +0.08(+0.36%) |
Oct 13, 2011 | 21.12 | 21.40 | 21.02 | 21.25 | 1,601,987 | -0.05(-0.23%) |
Oct 12, 2011 | 21.19 | 21.54 | 21.08 | 21.29 | 2,616,315 | +0.25(+1.19%) |
Oct 11, 2011 | 20.60 | 21.14 | 20.48 | 21.04 | 2,272,001 | +0.35(+1.68%) |
Oct 10, 2011 | 20.79 | 20.80 | 20.38 | 20.70 | 2,319,548 | +0.32(+1.56%) |
Oct 07, 2011 | 20.46 | 20.62 | 20.05 | 20.38 | 3,083,465 | +0.11(+0.52%) |
Oct 06, 2011 | 20.01 | 20.28 | 19.92 | 20.27 | 2,301,807 | +0.48(+2.41%) |
Oct 05, 2011 | 21.33 | 21.57 | 19.27 | 19.80 | 7,293,878 | +0.12(+0.59%) |
Oct 04, 2011 | 18.61 | 19.68 | 18.43 | 19.68 | 2,223,794 | +0.73(+3.86%) |
Oct 03, 2011 | 19.52 | 19.61 | 18.84 | 18.95 | 2,520,660 | -0.51(-2.62%) |
Sep 30, 2011 | 19.56 | 19.80 | 19.32 | 19.46 | 1,881,651 | -0.02(-0.10%) |
Sep 29, 2011 | 19.70 | 19.75 | 19.10 | 19.48 | 1,346,049 | +0.13(+0.70%) |
Sep 28, 2011 | 19.95 | 19.95 | 19.31 | 19.34 | 1,743,205 | -0.50(-2.52%) |
Sep 27, 2011 | 19.77 | 20.26 | 19.70 | 19.84 | 1,779,813 | +0.36(+1.85%) |
Sep 26, 2011 | 19.37 | 19.49 | 18.72 | 19.48 | 2,483,196 | +0.23(+1.20%) |
Sep 23, 2011 | 19.13 | 19.45 | 19.10 | 19.25 | 2,014,062 | +0.00(+0.00%) |
Sep 22, 2011 | 19.75 | 19.81 | 19.07 | 19.25 | 2,625,560 | -0.92(-4.58%) |
Sep 21, 2011 | 20.71 | 20.92 | 20.17 | 20.18 | 1,273,427 | -0.52(-2.51%) |
Sep 20, 2011 | 21.04 | 21.35 | 20.69 | 20.70 | 1,236,758 | -0.20(-0.97%) |
Sep 19, 2011 | 20.97 | 21.05 | 20.69 | 20.90 | 943,583 | -0.43(-2.03%) |
Sep 16, 2011 | 21.23 | 21.34 | 21.09 | 21.33 | 1,596,090 | +0.07(+0.32%) |
Sep 15, 2011 | 21.21 | 21.35 | 20.98 | 21.26 | 1,738,649 | +0.17(+0.80%) |
Sep 14, 2011 | 20.99 | 21.31 | 20.59 | 21.10 | 1,503,443 | +0.28(+1.34%) |
Sep 13, 2011 | 20.70 | 20.91 | 20.57 | 20.82 | 1,138,403 | +0.21(+1.03%) |
Sep 12, 2011 | 20.29 | 20.65 | 20.13 | 20.60 | 1,360,758 | +0.08(+0.40%) |
Sep 09, 2011 | 20.98 | 21.21 | 20.42 | 20.52 | 1,642,907 | -0.64(-3.01%) |
Sep 08, 2011 | 21.29 | 21.56 | 21.11 | 21.16 | 1,025,540 | -0.19(-0.90%) |
Sep 07, 2011 | 21.04 | 21.37 | 20.92 | 21.35 | 1,357,879 | +0.66(+3.17%) |
Sep 06, 2011 | 20.48 | 20.75 | 20.35 | 20.70 | 2,448,077 | -0.40(-1.90%) |
Sep 02, 2011 | 21.30 | 21.47 | 21.10 | 21.10 | 1,469,293 | -0.55(-2.56%) |