Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 21.14 | 21.36 | 21.00 | 21.21 | 25,505,286 | +1.24(+6.22%) |
Nov 29, 2011 | 19.89 | 20.11 | 19.82 | 19.97 | 9,405,910 | +0.09(+0.44%) |
Nov 28, 2011 | 19.84 | 20.02 | 19.78 | 19.88 | 10,146,630 | +0.69(+3.58%) |
Nov 25, 2011 | 19.25 | 19.51 | 19.20 | 19.20 | 5,803,743 | -0.13(-0.68%) |
Nov 23, 2011 | 19.58 | 19.64 | 19.29 | 19.33 | 19,951,570 | -0.70(-3.50%) |
Nov 22, 2011 | 20.11 | 20.27 | 19.94 | 20.03 | 14,007,774 | -0.28(-1.39%) |
Nov 21, 2011 | 20.34 | 20.40 | 20.07 | 20.31 | 13,005,234 | -0.38(-1.84%) |
Nov 18, 2011 | 20.76 | 20.91 | 20.66 | 20.69 | 9,706,327 | -0.07(-0.35%) |
Nov 17, 2011 | 20.95 | 21.11 | 20.61 | 20.77 | 14,453,540 | -0.43(-2.02%) |
Nov 16, 2011 | 21.17 | 21.58 | 21.14 | 21.19 | 10,000,536 | -0.09(-0.43%) |
Nov 15, 2011 | 21.28 | 21.44 | 21.09 | 21.29 | 10,356,433 | +0.06(+0.30%) |
Nov 14, 2011 | 21.39 | 21.45 | 21.17 | 21.22 | 7,184,999 | -0.21(-1.00%) |
Nov 11, 2011 | 21.29 | 21.58 | 21.29 | 21.44 | 11,974,957 | +0.44(+2.11%) |
Nov 10, 2011 | 21.03 | 21.15 | 20.65 | 20.99 | 11,631,881 | +0.33(+1.58%) |
Nov 09, 2011 | 21.77 | 21.13 | 20.58 | 20.67 | 22,085,264 | -1.11(-5.08%) |
Nov 08, 2011 | 21.76 | 21.87 | 21.46 | 21.77 | 11,659,288 | +0.34(+1.59%) |
Nov 07, 2011 | 21.16 | 21.46 | 21.14 | 21.43 | 16,350,313 | +0.07(+0.34%) |
Nov 04, 2011 | 21.11 | 21.43 | 21.01 | 21.36 | 11,250,496 | -0.08(-0.39%) |
Nov 03, 2011 | 21.36 | 21.50 | 21.02 | 21.44 | 12,683,624 | +0.30(+1.41%) |
Nov 02, 2011 | 20.91 | 21.26 | 20.88 | 21.14 | 20,664,632 | +0.54(+2.62%) |
Nov 01, 2011 | 20.21 | 20.86 | 20.12 | 20.60 | 31,153,102 | -0.70(-3.30%) |
Oct 31, 2011 | 21.63 | 21.84 | 21.29 | 21.31 | 17,848,924 | -0.64(-2.90%) |
Oct 28, 2011 | 21.65 | 21.97 | 21.64 | 21.95 | 16,682,353 | +0.03(+0.15%) |
Oct 27, 2011 | 21.79 | 22.11 | 21.59 | 21.91 | 27,822,320 | +0.38(+1.75%) |
Oct 26, 2011 | 21.21 | 21.60 | 20.89 | 21.54 | 37,373,004 | +0.54(+2.60%) |
Oct 25, 2011 | 20.96 | 21.23 | 20.66 | 20.99 | 35,609,404 | +0.81(+4.01%) |
Oct 24, 2011 | 19.93 | 20.31 | 19.93 | 20.18 | 19,931,630 | -0.25(-1.20%) |
Oct 21, 2011 | 20.04 | 20.48 | 20.02 | 20.43 | 22,466,478 | +0.50(+2.49%) |
Oct 20, 2011 | 19.68 | 20.02 | 19.41 | 19.93 | 21,117,432 | +0.26(+1.32%) |
Oct 19, 2011 | 19.93 | 20.03 | 19.60 | 19.67 | 16,458,505 | -0.16(-0.80%) |
Oct 18, 2011 | 19.62 | 19.95 | 19.34 | 19.83 | 16,700,982 | +0.45(+2.34%) |
Oct 17, 2011 | 19.69 | 19.69 | 19.25 | 19.37 | 21,575,812 | +0.14(+0.73%) |
Oct 14, 2011 | 19.03 | 19.24 | 18.89 | 19.23 | 12,025,517 | +0.55(+2.92%) |
Oct 13, 2011 | 18.42 | 18.78 | 18.31 | 18.69 | 12,039,910 | +0.06(+0.31%) |
Oct 12, 2011 | 18.71 | 18.94 | 18.63 | 18.63 | 15,451,995 | +0.13(+0.70%) |
Oct 11, 2011 | 18.21 | 18.52 | 18.21 | 18.50 | 16,186,207 | +0.02(+0.13%) |
Oct 10, 2011 | 18.23 | 18.48 | 18.13 | 18.48 | 13,694,182 | +0.58(+3.23%) |
Oct 07, 2011 | 18.00 | 18.08 | 17.76 | 17.90 | 24,932,302 | +0.16(+0.90%) |
Oct 06, 2011 | 17.50 | 17.75 | 17.50 | 17.74 | 25,860,258 | +0.04(+0.22%) |
Oct 05, 2011 | 17.21 | 17.76 | 17.10 | 17.70 | 18,282,482 | +0.62(+3.61%) |
Oct 04, 2011 | 16.68 | 17.11 | 16.22 | 17.08 | 33,179,918 | +0.10(+0.57%) |
Oct 03, 2011 | 17.31 | 17.46 | 16.96 | 16.99 | 20,977,678 | -0.41(-2.36%) |
Sep 30, 2011 | 17.52 | 17.71 | 17.37 | 17.40 | 19,115,160 | -0.45(-2.54%) |
Sep 29, 2011 | 17.95 | 17.99 | 17.55 | 17.85 | 16,543,423 | +0.28(+1.59%) |
Sep 28, 2011 | 18.27 | 18.36 | 17.57 | 17.57 | 16,780,908 | -0.73(-3.98%) |
Sep 27, 2011 | 18.32 | 18.55 | 18.19 | 18.30 | 19,955,800 | +0.49(+2.73%) |
Sep 26, 2011 | 17.47 | 17.83 | 17.19 | 17.81 | 17,491,964 | +0.52(+2.98%) |
Sep 23, 2011 | 16.98 | 17.36 | 16.93 | 17.30 | 18,478,368 | +0.06(+0.36%) |
Sep 22, 2011 | 17.16 | 17.30 | 17.00 | 17.23 | 24,487,164 | -0.56(-3.17%) |
Sep 21, 2011 | 18.54 | 18.58 | 17.79 | 17.80 | 16,955,910 | -0.90(-4.82%) |
Sep 20, 2011 | 18.76 | 19.00 | 18.54 | 18.70 | 12,277,207 | +0.08(+0.41%) |
Sep 19, 2011 | 18.60 | 18.76 | 18.40 | 18.62 | 16,731,106 | -0.52(-2.72%) |
Sep 16, 2011 | 19.01 | 19.16 | 18.97 | 19.14 | 21,351,794 | +0.08(+0.43%) |
Sep 15, 2011 | 18.82 | 19.10 | 18.76 | 19.06 | 30,210,286 | +0.59(+3.21%) |
Sep 14, 2011 | 18.33 | 18.61 | 17.98 | 18.47 | 39,305,592 | +0.89(+5.05%) |
Sep 13, 2011 | 17.45 | 17.72 | 17.34 | 17.58 | 24,261,418 | +0.01(+0.05%) |
Sep 12, 2011 | 17.00 | 17.59 | 16.98 | 17.57 | 21,286,474 | +0.21(+1.19%) |
Sep 09, 2011 | 17.59 | 17.68 | 17.33 | 17.36 | 21,606,538 | -0.52(-2.91%) |
Sep 08, 2011 | 17.87 | 18.16 | 17.84 | 17.88 | 12,981,006 | -0.10(-0.56%) |
Sep 07, 2011 | 17.84 | 18.02 | 17.75 | 17.99 | 14,688,364 | +0.43(+2.47%) |
Sep 06, 2011 | 16.97 | 17.57 | 16.95 | 17.55 | 27,008,862 | -0.07(-0.38%) |
Sep 02, 2011 | 17.38 | 17.71 | 17.32 | 17.62 | 41,901,684 | -0.61(-3.33%) |