Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 20.73 | 20.88 | 20.49 | 20.68 | 6,641,670 | +0.79(+3.98%) |
Nov 29, 2011 | 19.72 | 19.97 | 19.63 | 19.89 | 8,612,148 | +0.17(+0.84%) |
Nov 28, 2011 | 19.66 | 19.80 | 19.57 | 19.72 | 6,248,567 | +0.99(+5.26%) |
Nov 25, 2011 | 18.67 | 18.99 | 18.67 | 18.74 | 2,611,176 | -0.29(-1.52%) |
Nov 23, 2011 | 19.33 | 19.22 | 18.96 | 19.03 | 6,178,152 | -0.30(-1.56%) |
Nov 22, 2011 | 19.51 | 19.56 | 19.23 | 19.33 | 8,470,917 | -0.16(-0.82%) |
Nov 21, 2011 | 19.54 | 19.58 | 19.32 | 19.49 | 6,055,979 | -0.24(-1.20%) |
Nov 18, 2011 | 19.88 | 19.95 | 19.69 | 19.72 | 4,077,193 | +0.07(+0.33%) |
Nov 17, 2011 | 20.02 | 20.04 | 19.49 | 19.66 | 5,711,247 | -0.11(-0.57%) |
Nov 16, 2011 | 19.89 | 20.05 | 19.75 | 19.77 | 4,385,732 | -0.12(-0.59%) |
Nov 15, 2011 | 19.79 | 20.03 | 19.74 | 19.89 | 4,425,010 | -0.05(-0.24%) |
Nov 14, 2011 | 19.92 | 20.02 | 19.79 | 19.94 | 4,005,313 | -0.25(-1.23%) |
Nov 11, 2011 | 19.91 | 20.35 | 19.91 | 20.18 | 5,701,367 | +0.36(+1.82%) |
Nov 10, 2011 | 19.76 | 19.87 | 19.52 | 19.82 | 7,433,376 | +0.41(+2.13%) |
Nov 09, 2011 | 19.71 | 19.78 | 19.32 | 19.41 | 9,505,469 | -1.09(-5.30%) |
Nov 08, 2011 | 20.36 | 20.56 | 20.18 | 20.50 | 4,412,294 | +0.48(+2.39%) |
Nov 07, 2011 | 19.98 | 20.16 | 19.82 | 20.02 | 9,321,279 | -0.14(-0.67%) |
Nov 04, 2011 | 20.56 | 20.61 | 20.05 | 20.15 | 5,388,356 | -0.66(-3.18%) |
Nov 03, 2011 | 20.49 | 20.91 | 20.22 | 20.82 | 5,600,494 | +0.63(+3.10%) |
Nov 02, 2011 | 20.20 | 20.54 | 20.14 | 20.19 | 12,613,591 | +0.10(+0.50%) |
Nov 01, 2011 | 20.17 | 20.41 | 20.02 | 20.09 | 14,418,342 | -1.03(-4.87%) |
Oct 31, 2011 | 21.73 | 21.87 | 21.12 | 21.12 | 6,309,498 | -0.88(-4.00%) |
Oct 28, 2011 | 22.06 | 22.12 | 21.88 | 22.00 | 3,588,210 | -0.14(-0.64%) |
Oct 27, 2011 | 22.03 | 22.25 | 21.70 | 22.14 | 6,687,514 | +1.22(+5.82%) |
Oct 26, 2011 | 20.98 | 20.99 | 20.52 | 20.92 | 3,521,362 | +0.38(+1.87%) |
Oct 25, 2011 | 20.81 | 20.82 | 20.51 | 20.54 | 5,572,728 | -0.73(-3.44%) |
Oct 24, 2011 | 20.71 | 21.27 | 20.70 | 21.27 | 3,679,655 | +0.22(+1.07%) |
Oct 21, 2011 | 20.76 | 21.06 | 20.72 | 21.05 | 3,814,152 | +0.58(+2.83%) |
Oct 20, 2011 | 20.70 | 20.74 | 20.19 | 20.47 | 5,208,788 | +0.11(+0.55%) |
Oct 19, 2011 | 20.44 | 20.68 | 20.32 | 20.36 | 7,132,375 | -0.23(-1.12%) |
Oct 18, 2011 | 20.23 | 20.73 | 20.02 | 20.59 | 5,115,547 | +0.25(+1.25%) |
Oct 17, 2011 | 20.71 | 20.75 | 20.28 | 20.33 | 5,449,129 | -0.59(-2.82%) |
Oct 14, 2011 | 21.00 | 21.03 | 20.75 | 20.92 | 4,476,404 | +0.13(+0.62%) |
Oct 13, 2011 | 20.56 | 20.79 | 20.34 | 20.79 | 7,017,210 | +0.42(+2.06%) |
Oct 12, 2011 | 20.39 | 20.59 | 20.24 | 20.37 | 5,228,806 | +0.22(+1.08%) |
Oct 11, 2011 | 19.99 | 20.20 | 19.90 | 20.15 | 3,886,154 | -0.07(-0.32%) |
Oct 10, 2011 | 20.14 | 20.28 | 20.05 | 20.22 | 5,574,413 | +0.79(+4.07%) |
Oct 07, 2011 | 19.64 | 19.68 | 19.40 | 19.43 | 6,286,397 | -0.27(-1.35%) |
Oct 06, 2011 | 19.53 | 19.70 | 19.52 | 19.69 | 5,440,044 | +0.31(+1.62%) |
Oct 05, 2011 | 19.11 | 19.39 | 18.92 | 19.38 | 8,057,843 | -0.01(-0.06%) |
Oct 04, 2011 | 19.01 | 19.40 | 18.68 | 19.39 | 10,875,490 | +0.56(+2.98%) |
Oct 03, 2011 | 19.20 | 19.41 | 18.83 | 18.83 | 5,907,457 | -0.54(-2.81%) |
Sep 30, 2011 | 19.59 | 19.70 | 19.38 | 19.38 | 5,037,193 | -0.67(-3.33%) |
Sep 29, 2011 | 20.23 | 20.25 | 19.72 | 20.04 | 6,229,786 | +0.52(+2.66%) |
Sep 28, 2011 | 20.00 | 20.11 | 19.48 | 19.52 | 4,786,631 | -0.18(-0.90%) |
Sep 27, 2011 | 19.61 | 20.00 | 19.53 | 19.70 | 8,499,101 | +0.44(+2.27%) |
Sep 26, 2011 | 19.10 | 19.29 | 18.82 | 19.26 | 5,652,522 | +0.42(+2.23%) |
Sep 23, 2011 | 18.51 | 18.87 | 18.44 | 18.84 | 7,387,073 | +0.24(+1.27%) |
Sep 22, 2011 | 18.35 | 18.70 | 18.31 | 18.61 | 10,993,484 | -0.42(-2.20%) |
Sep 21, 2011 | 19.55 | 19.63 | 19.03 | 19.03 | 6,888,218 | -0.61(-3.13%) |
Sep 20, 2011 | 19.67 | 19.92 | 19.45 | 19.64 | 6,286,038 | +0.21(+1.06%) |
Sep 19, 2011 | 19.06 | 19.50 | 19.00 | 19.43 | 11,881,727 | -0.39(-1.97%) |
Sep 16, 2011 | 19.95 | 20.02 | 19.51 | 19.82 | 5,520,463 | -0.02(-0.09%) |
Sep 15, 2011 | 19.92 | 19.96 | 19.67 | 19.84 | 6,033,134 | +0.43(+2.22%) |
Sep 14, 2011 | 19.21 | 19.56 | 18.78 | 19.41 | 8,656,629 | +0.36(+1.89%) |
Sep 13, 2011 | 18.79 | 19.12 | 18.76 | 19.05 | 8,807,291 | +0.04(+0.19%) |
Sep 12, 2011 | 18.69 | 19.03 | 18.61 | 19.01 | 14,579,335 | -0.30(-1.56%) |
Sep 09, 2011 | 19.59 | 19.75 | 19.28 | 19.32 | 10,980,152 | -0.83(-4.11%) |
Sep 08, 2011 | 20.39 | 20.66 | 20.09 | 20.14 | 8,540,118 | -0.77(-3.70%) |
Sep 07, 2011 | 20.66 | 20.92 | 20.56 | 20.92 | 4,833,403 | +0.40(+1.93%) |
Sep 06, 2011 | 20.20 | 20.56 | 20.09 | 20.52 | 4,755,172 | -0.18(-0.88%) |
Sep 02, 2011 | 20.92 | 21.01 | 20.64 | 20.70 | 6,368,455 | -0.76(-3.55%) |