Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.25 | 23.29 | 22.52 | 22.96 | 3,653,493 | +0.31(+1.37%) |
Nov 29, 2011 | 22.51 | 22.83 | 22.06 | 22.65 | 1,803,224 | +0.26(+1.18%) |
Nov 28, 2011 | 22.47 | 22.94 | 22.24 | 22.39 | 1,810,118 | +0.29(+1.32%) |
Nov 25, 2011 | 22.22 | 22.60 | 22.05 | 22.10 | 274,727 | -0.11(-0.51%) |
Nov 23, 2011 | 22.35 | 22.61 | 21.87 | 22.21 | 2,793,324 | -0.35(-1.54%) |
Nov 22, 2011 | 23.48 | 23.57 | 22.41 | 22.56 | 2,833,376 | -1.03(-4.35%) |
Nov 21, 2011 | 23.25 | 24.02 | 23.25 | 23.58 | 2,167,562 | -0.15(-0.63%) |
Nov 18, 2011 | 23.63 | 24.20 | 23.20 | 23.74 | 4,012,602 | +0.14(+0.60%) |
Nov 17, 2011 | 23.93 | 24.28 | 23.28 | 23.59 | 3,242,685 | -0.44(-1.84%) |
Nov 16, 2011 | 24.98 | 25.20 | 23.98 | 24.04 | 2,614,403 | -1.03(-4.10%) |
Nov 15, 2011 | 24.89 | 25.20 | 24.43 | 25.06 | 2,585,573 | +0.08(+0.30%) |
Nov 14, 2011 | 24.87 | 25.17 | 24.55 | 24.99 | 3,069,282 | +0.00(+0.00%) |
Nov 11, 2011 | 24.60 | 25.30 | 24.44 | 24.99 | 4,975,837 | +0.62(+2.55%) |
Nov 10, 2011 | 23.56 | 24.47 | 23.56 | 24.37 | 4,543,318 | +0.80(+3.40%) |
Nov 09, 2011 | 22.91 | 23.92 | 22.91 | 23.57 | 3,933,215 | -0.18(-0.75%) |
Nov 08, 2011 | 22.96 | 24.10 | 22.51 | 23.75 | 6,417,169 | +0.65(+2.81%) |
Nov 07, 2011 | 21.99 | 23.18 | 21.99 | 23.10 | 3,117,081 | +0.95(+4.30%) |
Nov 04, 2011 | 21.88 | 22.25 | 21.52 | 22.14 | 1,426,477 | +0.40(+1.82%) |
Nov 03, 2011 | 21.66 | 22.06 | 21.21 | 21.75 | 3,901,475 | -0.24(-1.11%) |
Nov 02, 2011 | 22.65 | 23.26 | 21.96 | 21.99 | 4,374,749 | -0.14(-0.64%) |
Nov 01, 2011 | 21.61 | 24.15 | 21.19 | 22.13 | 6,072,460 | +0.05(+0.21%) |
Oct 31, 2011 | 21.36 | 22.35 | 21.21 | 22.09 | 4,500,858 | +0.63(+2.94%) |
Oct 28, 2011 | 21.17 | 21.75 | 20.96 | 21.46 | 2,351,924 | +0.23(+1.06%) |
Oct 27, 2011 | 21.62 | 21.62 | 20.09 | 21.23 | 4,010,977 | +0.19(+0.90%) |
Oct 26, 2011 | 21.21 | 21.38 | 20.20 | 21.04 | 2,385,897 | +0.17(+0.81%) |
Oct 25, 2011 | 21.28 | 21.28 | 20.82 | 20.87 | 1,535,198 | -0.60(-2.81%) |
Oct 24, 2011 | 21.92 | 22.18 | 21.23 | 21.48 | 2,063,346 | -0.48(-2.19%) |
Oct 21, 2011 | 20.82 | 22.02 | 20.82 | 21.96 | 3,888,407 | +1.54(+7.57%) |
Oct 20, 2011 | 20.66 | 20.84 | 19.88 | 20.41 | 3,362,781 | -0.25(-1.23%) |
Oct 19, 2011 | 21.43 | 21.53 | 20.50 | 20.67 | 2,662,091 | -0.72(-3.35%) |
Oct 18, 2011 | 20.65 | 21.55 | 20.49 | 21.38 | 3,159,070 | +0.85(+4.13%) |
Oct 17, 2011 | 20.67 | 20.92 | 20.21 | 20.53 | 2,096,090 | -0.24(-1.13%) |
Oct 14, 2011 | 20.22 | 20.87 | 20.10 | 20.77 | 3,677,202 | +0.87(+4.35%) |
Oct 13, 2011 | 18.83 | 19.98 | 18.76 | 19.90 | 3,586,656 | +0.76(+3.99%) |
Oct 12, 2011 | 18.17 | 19.59 | 18.00 | 19.14 | 5,201,004 | +1.15(+6.39%) |
Oct 11, 2011 | 18.07 | 18.14 | 17.76 | 17.99 | 929,686 | -0.08(-0.42%) |
Oct 10, 2011 | 17.89 | 18.16 | 17.73 | 18.07 | 1,119,647 | +0.55(+3.12%) |
Oct 07, 2011 | 17.50 | 17.91 | 17.10 | 17.52 | 2,303,059 | +0.31(+1.81%) |
Oct 06, 2011 | 17.51 | 17.71 | 17.10 | 17.21 | 2,157,800 | +0.19(+1.11%) |
Oct 05, 2011 | 16.84 | 17.75 | 16.67 | 17.02 | 4,957,898 | -0.51(-2.90%) |
Oct 04, 2011 | 17.43 | 17.59 | 16.42 | 17.53 | 4,349,507 | -0.19(-1.06%) |
Oct 03, 2011 | 19.07 | 19.30 | 17.63 | 17.72 | 4,378,226 | -1.27(-6.70%) |
Sep 30, 2011 | 18.39 | 19.13 | 18.34 | 18.99 | 4,381,271 | +0.34(+1.82%) |
Sep 29, 2011 | 18.37 | 18.78 | 18.11 | 18.65 | 1,836,789 | +0.57(+3.12%) |
Sep 28, 2011 | 18.72 | 18.72 | 18.08 | 18.08 | 1,557,467 | -0.59(-3.18%) |
Sep 27, 2011 | 19.12 | 19.19 | 18.60 | 18.68 | 1,457,494 | -0.02(-0.10%) |
Sep 26, 2011 | 18.62 | 18.84 | 18.24 | 18.70 | 2,673,687 | +0.37(+2.00%) |
Sep 23, 2011 | 18.40 | 18.69 | 18.11 | 18.33 | 3,095,402 | -0.43(-2.31%) |
Sep 22, 2011 | 17.92 | 19.15 | 17.92 | 18.76 | 4,080,319 | +0.09(+0.50%) |
Sep 21, 2011 | 18.73 | 19.33 | 18.61 | 18.67 | 4,518,332 | -0.08(-0.40%) |
Sep 20, 2011 | 18.84 | 19.02 | 18.36 | 18.74 | 2,622,752 | +0.08(+0.45%) |
Sep 19, 2011 | 19.53 | 19.53 | 18.59 | 18.66 | 4,212,667 | -1.34(-6.69%) |
Sep 16, 2011 | 20.02 | 20.29 | 19.54 | 20.00 | 4,217,632 | +0.37(+1.87%) |
Sep 15, 2011 | 18.80 | 19.78 | 18.77 | 19.63 | 7,791,252 | +2.10(+11.98%) |
Sep 14, 2011 | 16.68 | 18.00 | 16.58 | 17.53 | 7,681,095 | +0.89(+5.38%) |
Sep 13, 2011 | 17.02 | 17.02 | 16.20 | 16.63 | 4,451,084 | -0.70(-4.02%) |
Sep 12, 2011 | 17.04 | 17.75 | 16.58 | 17.33 | 3,805,390 | +0.09(+0.55%) |
Sep 09, 2011 | 18.20 | 18.45 | 17.22 | 17.24 | 2,524,667 | -1.12(-6.11%) |
Sep 08, 2011 | 18.56 | 18.98 | 18.29 | 18.36 | 1,455,547 | -0.33(-1.76%) |
Sep 07, 2011 | 17.99 | 18.94 | 17.80 | 18.69 | 2,470,691 | +1.02(+5.76%) |
Sep 06, 2011 | 17.03 | 17.81 | 16.83 | 17.67 | 2,508,703 | +0.10(+0.59%) |
Sep 02, 2011 | 17.73 | 17.90 | 17.25 | 17.57 | 2,039,398 | -0.51(-2.81%) |