Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.76 | 19.90 | 19.48 | 19.89 | 2,515,232 | +0.70(+3.64%) |
Nov 29, 2011 | 19.00 | 19.38 | 18.85 | 19.19 | 1,229,047 | +0.30(+1.57%) |
Nov 28, 2011 | 19.05 | 19.13 | 18.75 | 18.90 | 1,142,148 | +0.49(+2.68%) |
Nov 25, 2011 | 18.20 | 18.77 | 18.20 | 18.40 | 641,443 | +0.13(+0.71%) |
Nov 23, 2011 | 18.68 | 18.72 | 18.22 | 18.28 | 1,210,229 | -0.60(-3.18%) |
Nov 22, 2011 | 19.10 | 19.12 | 18.75 | 18.88 | 1,052,748 | -0.27(-1.39%) |
Nov 21, 2011 | 19.43 | 19.44 | 18.95 | 19.14 | 1,410,122 | -0.63(-3.19%) |
Nov 18, 2011 | 19.88 | 19.94 | 19.58 | 19.77 | 896,958 | -0.01(-0.04%) |
Nov 17, 2011 | 20.03 | 20.08 | 19.63 | 19.78 | 1,402,967 | -0.27(-1.36%) |
Nov 16, 2011 | 20.33 | 20.48 | 20.03 | 20.05 | 1,339,516 | -0.46(-2.26%) |
Nov 15, 2011 | 20.07 | 20.61 | 19.88 | 20.51 | 1,923,716 | +0.37(+1.85%) |
Nov 14, 2011 | 19.56 | 20.21 | 19.46 | 20.14 | 4,119,476 | +0.39(+1.96%) |
Nov 11, 2011 | 19.77 | 19.88 | 19.63 | 19.76 | 1,861,552 | +0.30(+1.56%) |
Nov 10, 2011 | 19.57 | 19.68 | 19.19 | 19.45 | 1,467,110 | +0.15(+0.79%) |
Nov 09, 2011 | 19.61 | 19.72 | 19.20 | 19.30 | 1,483,322 | -0.83(-4.15%) |
Nov 08, 2011 | 20.11 | 20.31 | 19.66 | 20.14 | 1,264,961 | +0.14(+0.72%) |
Nov 07, 2011 | 20.32 | 20.47 | 19.64 | 19.99 | 1,711,864 | -0.20(-1.02%) |
Nov 04, 2011 | 20.17 | 20.32 | 19.79 | 20.20 | 1,510,978 | -0.24(-1.15%) |
Nov 03, 2011 | 20.10 | 20.48 | 19.75 | 20.43 | 1,729,391 | +0.58(+2.94%) |
Nov 02, 2011 | 19.89 | 20.14 | 19.60 | 19.85 | 1,660,957 | +0.42(+2.15%) |
Nov 01, 2011 | 19.52 | 19.78 | 19.19 | 19.43 | 2,683,559 | -0.76(-3.76%) |
Oct 31, 2011 | 20.51 | 20.69 | 20.18 | 20.19 | 2,120,045 | -0.64(-3.06%) |
Oct 28, 2011 | 21.05 | 21.28 | 20.67 | 20.83 | 2,335,100 | -0.27(-1.29%) |
Oct 27, 2011 | 20.10 | 21.55 | 19.95 | 21.10 | 4,801,053 | +1.82(+9.45%) |
Oct 26, 2011 | 18.94 | 19.47 | 18.56 | 19.28 | 6,408,895 | -0.66(-3.31%) |
Oct 25, 2011 | 20.42 | 20.45 | 19.82 | 19.94 | 2,428,631 | -0.74(-3.60%) |
Oct 24, 2011 | 20.12 | 20.82 | 19.94 | 20.68 | 1,630,129 | +0.65(+3.22%) |
Oct 21, 2011 | 19.60 | 20.04 | 19.44 | 20.04 | 2,159,499 | +0.65(+3.33%) |
Oct 20, 2011 | 19.27 | 19.60 | 19.14 | 19.39 | 2,324,870 | +0.08(+0.43%) |
Oct 19, 2011 | 20.39 | 20.39 | 19.26 | 19.31 | 3,571,326 | -1.21(-5.88%) |
Oct 18, 2011 | 19.79 | 20.64 | 19.69 | 20.51 | 2,286,501 | +0.73(+3.68%) |
Oct 17, 2011 | 20.73 | 20.73 | 19.73 | 19.79 | 1,825,577 | -1.12(-5.34%) |
Oct 14, 2011 | 20.70 | 20.99 | 20.46 | 20.90 | 1,273,307 | +0.49(+2.42%) |
Oct 13, 2011 | 20.49 | 20.54 | 19.95 | 20.41 | 1,098,479 | -0.17(-0.81%) |
Oct 12, 2011 | 20.40 | 20.80 | 20.36 | 20.58 | 1,676,662 | +0.30(+1.50%) |
Oct 11, 2011 | 20.33 | 20.55 | 20.10 | 20.27 | 1,425,913 | -0.27(-1.29%) |
Oct 10, 2011 | 20.45 | 20.61 | 20.15 | 20.54 | 1,375,148 | +0.50(+2.50%) |
Oct 07, 2011 | 20.32 | 20.36 | 19.72 | 20.04 | 2,036,598 | -0.14(-0.68%) |
Oct 06, 2011 | 19.95 | 20.20 | 19.68 | 20.17 | 2,154,470 | +0.14(+0.68%) |
Oct 05, 2011 | 19.24 | 20.10 | 19.10 | 20.04 | 1,822,513 | +0.80(+4.14%) |
Oct 04, 2011 | 17.90 | 19.26 | 17.85 | 19.24 | 2,245,726 | +1.05(+5.76%) |
Oct 03, 2011 | 18.89 | 19.30 | 18.18 | 18.19 | 2,188,493 | -0.84(-4.43%) |
Sep 30, 2011 | 19.85 | 19.99 | 19.03 | 19.03 | 1,892,135 | -1.06(-5.29%) |
Sep 29, 2011 | 19.93 | 20.34 | 19.66 | 20.10 | 1,672,146 | +0.60(+3.08%) |
Sep 28, 2011 | 20.12 | 20.38 | 19.47 | 19.50 | 1,691,379 | -0.52(-2.62%) |
Sep 27, 2011 | 20.32 | 20.76 | 19.91 | 20.02 | 2,007,308 | +0.12(+0.61%) |
Sep 26, 2011 | 19.78 | 19.94 | 19.40 | 19.90 | 2,877,242 | +0.27(+1.39%) |
Sep 23, 2011 | 18.93 | 19.72 | 18.90 | 19.63 | 1,893,114 | +0.61(+3.19%) |
Sep 22, 2011 | 19.01 | 19.28 | 18.85 | 19.02 | 2,692,029 | -0.65(-3.32%) |
Sep 21, 2011 | 20.61 | 20.94 | 19.66 | 19.67 | 1,462,352 | -1.04(-5.02%) |
Sep 20, 2011 | 20.86 | 21.41 | 20.68 | 20.71 | 1,370,219 | -0.08(-0.37%) |
Sep 19, 2011 | 20.67 | 20.89 | 20.30 | 20.79 | 1,733,835 | -0.30(-1.40%) |
Sep 16, 2011 | 21.11 | 21.36 | 20.99 | 21.08 | 1,409,093 | +0.07(+0.32%) |
Sep 15, 2011 | 20.83 | 21.14 | 20.63 | 21.02 | 1,360,380 | +0.49(+2.37%) |
Sep 14, 2011 | 20.15 | 20.89 | 19.65 | 20.53 | 1,449,204 | +0.51(+2.54%) |
Sep 13, 2011 | 19.59 | 20.20 | 19.56 | 20.02 | 1,569,064 | +0.46(+2.33%) |
Sep 12, 2011 | 19.45 | 19.83 | 18.95 | 19.57 | 1,748,876 | -0.13(-0.65%) |
Sep 09, 2011 | 20.25 | 20.25 | 19.54 | 19.69 | 989,255 | -0.69(-3.39%) |
Sep 08, 2011 | 20.68 | 20.94 | 20.34 | 20.39 | 863,881 | -0.43(-2.04%) |
Sep 07, 2011 | 20.37 | 20.83 | 20.37 | 20.81 | 1,360,819 | +0.84(+4.22%) |
Sep 06, 2011 | 19.91 | 20.18 | 19.79 | 19.97 | 1,388,578 | -0.61(-2.95%) |
Sep 02, 2011 | 20.88 | 21.46 | 20.51 | 20.58 | 1,340,938 | -0.77(-3.59%) |