Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 18.78 | 19.19 | 18.64 | 19.18 | 4,590,222 | +1.04(+5.70%) |
Nov 29, 2011 | 18.42 | 18.45 | 18.13 | 18.15 | 2,580,738 | -0.34(-1.85%) |
Nov 28, 2011 | 18.44 | 18.53 | 18.33 | 18.49 | 1,398,048 | +0.51(+2.83%) |
Nov 25, 2011 | 18.07 | 18.23 | 17.94 | 17.98 | 1,100,421 | -0.16(-0.88%) |
Nov 23, 2011 | 18.01 | 18.32 | 17.95 | 18.14 | 3,013,957 | -0.04(-0.22%) |
Nov 22, 2011 | 18.58 | 18.65 | 18.13 | 18.18 | 2,680,072 | -0.43(-2.31%) |
Nov 21, 2011 | 18.56 | 18.72 | 18.40 | 18.61 | 2,474,568 | -0.25(-1.31%) |
Nov 18, 2011 | 18.83 | 18.95 | 18.66 | 18.86 | 4,043,483 | +0.04(+0.21%) |
Nov 17, 2011 | 19.42 | 19.51 | 18.78 | 18.82 | 3,274,536 | -0.67(-3.43%) |
Nov 16, 2011 | 19.67 | 19.98 | 19.46 | 19.49 | 2,302,356 | -0.33(-1.69%) |
Nov 15, 2011 | 19.89 | 20.04 | 19.70 | 19.82 | 4,804,998 | -0.09(-0.44%) |
Nov 14, 2011 | 20.39 | 20.40 | 19.83 | 19.91 | 2,268,413 | -0.62(-3.03%) |
Nov 11, 2011 | 20.32 | 20.57 | 20.28 | 20.53 | 1,190,087 | +0.55(+2.75%) |
Nov 10, 2011 | 20.05 | 20.13 | 19.73 | 19.98 | 1,973,445 | +0.18(+0.88%) |
Nov 09, 2011 | 20.13 | 20.27 | 19.79 | 19.81 | 2,537,662 | -0.89(-4.31%) |
Nov 08, 2011 | 20.51 | 20.70 | 20.27 | 20.70 | 1,407,030 | +0.26(+1.29%) |
Nov 07, 2011 | 20.08 | 20.44 | 19.98 | 20.44 | 1,920,559 | +0.34(+1.70%) |
Nov 04, 2011 | 20.13 | 20.22 | 19.85 | 20.09 | 2,165,327 | -0.22(-1.10%) |
Nov 03, 2011 | 19.76 | 20.34 | 19.52 | 20.32 | 2,509,069 | +0.73(+3.74%) |
Nov 02, 2011 | 20.01 | 20.15 | 19.47 | 19.58 | 4,023,627 | -0.17(-0.85%) |
Nov 01, 2011 | 19.42 | 20.32 | 19.16 | 19.75 | 7,060,041 | -1.10(-5.27%) |
Oct 31, 2011 | 21.26 | 21.51 | 20.83 | 20.85 | 4,394,285 | -0.72(-3.32%) |
Oct 28, 2011 | 21.52 | 21.64 | 21.38 | 21.57 | 2,219,784 | -0.18(-0.84%) |
Oct 27, 2011 | 21.61 | 21.88 | 21.39 | 21.75 | 3,282,228 | +0.80(+3.80%) |
Oct 26, 2011 | 20.91 | 21.02 | 20.31 | 20.95 | 2,338,149 | +0.32(+1.54%) |
Oct 25, 2011 | 20.91 | 21.06 | 20.58 | 20.63 | 1,881,507 | -0.41(-1.97%) |
Oct 24, 2011 | 20.59 | 21.10 | 20.51 | 21.05 | 1,110,109 | +0.52(+2.52%) |
Oct 21, 2011 | 20.49 | 20.63 | 20.32 | 20.53 | 1,900,057 | +0.26(+1.30%) |
Oct 20, 2011 | 20.40 | 20.59 | 20.00 | 20.27 | 2,256,250 | -0.10(-0.47%) |
Oct 19, 2011 | 20.96 | 20.96 | 20.31 | 20.36 | 1,712,329 | -0.60(-2.85%) |
Oct 18, 2011 | 20.35 | 21.04 | 20.13 | 20.96 | 2,561,359 | +0.57(+2.77%) |
Oct 17, 2011 | 20.66 | 20.71 | 20.35 | 20.40 | 2,064,780 | -0.39(-1.88%) |
Oct 14, 2011 | 20.75 | 20.87 | 20.62 | 20.79 | 1,396,691 | +0.29(+1.40%) |
Oct 13, 2011 | 20.47 | 20.58 | 20.18 | 20.50 | 1,253,293 | -0.08(-0.39%) |
Oct 12, 2011 | 20.51 | 20.70 | 20.31 | 20.58 | 1,949,817 | +0.24(+1.18%) |
Oct 11, 2011 | 20.08 | 20.52 | 20.03 | 20.34 | 961,778 | +0.05(+0.24%) |
Oct 10, 2011 | 20.11 | 20.29 | 20.02 | 20.29 | 1,361,814 | +0.55(+2.78%) |
Oct 07, 2011 | 20.06 | 20.12 | 19.71 | 19.74 | 2,251,747 | -0.32(-1.59%) |
Oct 06, 2011 | 19.62 | 20.07 | 19.62 | 20.06 | 2,402,351 | +0.68(+3.53%) |
Oct 05, 2011 | 19.53 | 19.64 | 19.11 | 19.38 | 3,404,638 | -0.11(-0.57%) |
Oct 04, 2011 | 18.39 | 19.54 | 18.36 | 19.49 | 3,202,280 | +0.81(+4.35%) |
Oct 03, 2011 | 19.42 | 19.57 | 18.66 | 18.68 | 2,410,207 | -0.69(-3.58%) |
Sep 30, 2011 | 19.45 | 19.68 | 19.37 | 19.37 | 2,034,484 | -0.37(-1.90%) |
Sep 29, 2011 | 20.01 | 20.12 | 19.32 | 19.74 | 1,812,912 | +0.10(+0.49%) |
Sep 28, 2011 | 19.95 | 20.09 | 19.61 | 19.65 | 2,240,898 | -0.30(-1.52%) |
Sep 27, 2011 | 19.93 | 20.32 | 19.80 | 19.95 | 1,903,298 | +0.40(+2.04%) |
Sep 26, 2011 | 19.31 | 19.57 | 19.00 | 19.55 | 1,999,376 | +0.36(+1.87%) |
Sep 23, 2011 | 19.18 | 19.35 | 19.05 | 19.19 | 2,087,777 | -0.05(-0.25%) |
Sep 22, 2011 | 19.43 | 19.43 | 18.85 | 19.24 | 4,252,896 | -0.57(-2.89%) |
Sep 21, 2011 | 20.72 | 20.80 | 19.81 | 19.81 | 2,675,477 | -0.91(-4.38%) |
Sep 20, 2011 | 20.78 | 21.10 | 20.69 | 20.72 | 1,652,565 | +0.00(+0.00%) |
Sep 19, 2011 | 20.71 | 20.83 | 20.52 | 20.72 | 1,473,208 | -0.39(-1.85%) |
Sep 16, 2011 | 20.90 | 21.18 | 20.77 | 21.11 | 5,941,486 | +0.26(+1.26%) |
Sep 15, 2011 | 20.79 | 20.85 | 20.46 | 20.85 | 2,068,160 | +0.34(+1.67%) |
Sep 14, 2011 | 20.42 | 20.76 | 20.03 | 20.51 | 2,336,403 | +0.20(+0.98%) |
Sep 13, 2011 | 20.28 | 20.44 | 20.09 | 20.31 | 1,703,184 | +0.03(+0.16%) |
Sep 12, 2011 | 19.97 | 20.30 | 19.81 | 20.28 | 1,786,691 | +0.11(+0.55%) |
Sep 09, 2011 | 20.77 | 20.86 | 20.12 | 20.16 | 1,913,661 | -0.87(-4.16%) |
Sep 08, 2011 | 21.21 | 21.34 | 20.99 | 21.04 | 1,731,352 | -0.28(-1.31%) |
Sep 07, 2011 | 20.74 | 21.33 | 20.59 | 21.32 | 2,652,420 | +0.86(+4.20%) |
Sep 06, 2011 | 20.61 | 20.74 | 20.33 | 20.46 | 4,446,200 | -0.86(-4.03%) |
Sep 02, 2011 | 21.73 | 21.85 | 21.32 | 21.32 | 1,864,329 | -0.82(-3.70%) |