Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.93 | 20.20 | 19.91 | 20.15 | 6,339,978 | +0.53(+2.70%) |
Nov 29, 2011 | 19.67 | 19.83 | 19.60 | 19.62 | 4,400,653 | -0.01(-0.07%) |
Nov 28, 2011 | 19.32 | 19.77 | 19.32 | 19.63 | 6,701,104 | +0.52(+2.73%) |
Nov 25, 2011 | 18.98 | 19.22 | 18.97 | 19.11 | 1,656,196 | +0.13(+0.67%) |
Nov 23, 2011 | 19.24 | 19.26 | 18.98 | 18.98 | 4,354,731 | -0.37(-1.93%) |
Nov 22, 2011 | 19.24 | 19.49 | 19.16 | 19.36 | 4,530,984 | +0.15(+0.77%) |
Nov 21, 2011 | 19.45 | 19.48 | 19.12 | 19.21 | 4,721,274 | -0.41(-2.09%) |
Nov 18, 2011 | 19.46 | 19.67 | 19.43 | 19.62 | 5,471,125 | +0.32(+1.65%) |
Nov 17, 2011 | 19.38 | 19.50 | 19.21 | 19.30 | 4,592,462 | -0.13(-0.65%) |
Nov 16, 2011 | 19.47 | 19.76 | 19.41 | 19.43 | 4,095,006 | -0.23(-1.15%) |
Nov 15, 2011 | 19.51 | 19.73 | 19.48 | 19.65 | 2,893,304 | +0.13(+0.69%) |
Nov 14, 2011 | 19.54 | 19.66 | 19.48 | 19.52 | 3,952,916 | -0.07(-0.36%) |
Nov 11, 2011 | 19.60 | 19.70 | 19.57 | 19.59 | 3,380,220 | +0.13(+0.65%) |
Nov 10, 2011 | 19.53 | 19.60 | 19.32 | 19.46 | 3,857,067 | +0.04(+0.18%) |
Nov 09, 2011 | 19.48 | 19.65 | 19.34 | 19.43 | 6,432,019 | -0.41(-2.06%) |
Nov 08, 2011 | 19.63 | 19.89 | 19.57 | 19.84 | 8,055,752 | +0.16(+0.79%) |
Nov 07, 2011 | 19.59 | 19.69 | 19.23 | 19.68 | 7,515,392 | +0.06(+0.29%) |
Nov 04, 2011 | 19.57 | 19.66 | 19.37 | 19.62 | 7,383,039 | -0.03(-0.14%) |
Nov 03, 2011 | 19.62 | 19.68 | 19.50 | 19.65 | 5,429,813 | +0.20(+1.02%) |
Nov 02, 2011 | 19.38 | 19.62 | 19.32 | 19.45 | 6,434,778 | +0.25(+1.32%) |
Nov 01, 2011 | 19.21 | 19.30 | 19.07 | 19.20 | 6,809,564 | -0.37(-1.88%) |
Oct 31, 2011 | 19.63 | 19.74 | 19.53 | 19.57 | 5,234,410 | -0.15(-0.75%) |
Oct 28, 2011 | 19.57 | 19.77 | 19.52 | 19.72 | 6,178,754 | +0.21(+1.09%) |
Oct 27, 2011 | 19.23 | 19.68 | 18.97 | 19.50 | 6,910,860 | +0.59(+3.14%) |
Oct 26, 2011 | 19.02 | 19.03 | 18.69 | 18.91 | 4,716,933 | +0.04(+0.19%) |
Oct 25, 2011 | 18.99 | 19.06 | 18.85 | 18.88 | 4,921,241 | -0.17(-0.89%) |
Oct 24, 2011 | 19.02 | 19.09 | 18.89 | 19.05 | 3,982,655 | +0.02(+0.11%) |
Oct 21, 2011 | 18.74 | 19.02 | 18.72 | 19.02 | 4,904,168 | +0.49(+2.63%) |
Oct 20, 2011 | 18.62 | 18.63 | 18.37 | 18.54 | 4,278,156 | +0.16(+0.84%) |
Oct 19, 2011 | 18.73 | 18.82 | 18.37 | 18.38 | 7,933,526 | -0.45(-2.40%) |
Oct 18, 2011 | 18.50 | 18.94 | 18.39 | 18.83 | 3,696,789 | +0.37(+2.03%) |
Oct 17, 2011 | 18.71 | 18.83 | 18.42 | 18.46 | 4,105,080 | -0.37(-1.95%) |
Oct 14, 2011 | 18.83 | 18.85 | 18.61 | 18.83 | 3,640,849 | +0.13(+0.68%) |
Oct 13, 2011 | 18.58 | 18.73 | 18.49 | 18.70 | 4,118,378 | +0.06(+0.30%) |
Oct 12, 2011 | 18.59 | 18.78 | 18.54 | 18.64 | 5,035,827 | +0.20(+1.07%) |
Oct 11, 2011 | 18.35 | 18.46 | 18.25 | 18.45 | 3,570,633 | -0.01(-0.04%) |
Oct 10, 2011 | 18.40 | 18.52 | 18.28 | 18.45 | 4,145,215 | +0.25(+1.40%) |
Oct 07, 2011 | 18.28 | 18.38 | 18.03 | 18.20 | 6,890,815 | +0.00(+0.00%) |
Oct 06, 2011 | 18.04 | 18.20 | 17.99 | 18.20 | 5,662,918 | +0.22(+1.22%) |
Oct 05, 2011 | 17.85 | 17.99 | 17.73 | 17.98 | 8,129,484 | +0.16(+0.87%) |
Oct 04, 2011 | 17.82 | 17.88 | 17.53 | 17.82 | 10,164,632 | -0.15(-0.82%) |
Oct 03, 2011 | 18.22 | 18.38 | 17.96 | 17.97 | 8,361,512 | -0.13(-0.70%) |
Sep 30, 2011 | 18.17 | 18.45 | 18.06 | 18.10 | 6,426,492 | -0.15(-0.84%) |
Sep 29, 2011 | 18.47 | 18.66 | 18.02 | 18.25 | 7,878,447 | -0.08(-0.42%) |
Sep 28, 2011 | 18.46 | 18.66 | 18.17 | 18.33 | 6,274,661 | -0.19(-1.02%) |
Sep 27, 2011 | 18.61 | 18.75 | 18.45 | 18.52 | 5,013,417 | +0.10(+0.57%) |
Sep 26, 2011 | 18.12 | 18.42 | 18.12 | 18.41 | 5,643,840 | +0.34(+1.86%) |
Sep 23, 2011 | 18.10 | 18.10 | 17.80 | 18.08 | 8,651,150 | -0.10(-0.58%) |
Sep 22, 2011 | 18.19 | 18.29 | 17.99 | 18.18 | 9,774,817 | -0.34(-1.85%) |
Sep 21, 2011 | 18.89 | 19.00 | 18.51 | 18.52 | 5,740,337 | -0.42(-2.21%) |
Sep 20, 2011 | 19.00 | 19.17 | 18.92 | 18.94 | 5,121,402 | +0.03(+0.15%) |
Sep 19, 2011 | 18.91 | 19.01 | 18.80 | 18.91 | 4,515,000 | -0.23(-1.20%) |
Sep 16, 2011 | 19.28 | 19.35 | 19.12 | 19.14 | 8,766,555 | -0.03(-0.15%) |
Sep 15, 2011 | 19.14 | 19.21 | 18.97 | 19.17 | 5,198,544 | +0.09(+0.48%) |
Sep 14, 2011 | 18.88 | 19.24 | 18.73 | 19.08 | 6,662,874 | +0.24(+1.26%) |
Sep 13, 2011 | 18.66 | 18.86 | 18.56 | 18.84 | 4,709,265 | +0.12(+0.63%) |
Sep 12, 2011 | 18.49 | 18.73 | 18.46 | 18.73 | 5,822,826 | +0.07(+0.37%) |
Sep 09, 2011 | 18.71 | 18.71 | 18.51 | 18.66 | 11,227,919 | -0.12(-0.63%) |
Sep 08, 2011 | 19.05 | 19.05 | 18.63 | 18.77 | 7,130,998 | -0.30(-1.58%) |
Sep 07, 2011 | 18.85 | 19.11 | 18.83 | 19.07 | 5,608,328 | +0.30(+1.60%) |
Sep 06, 2011 | 18.61 | 18.86 | 18.52 | 18.77 | 7,856,851 | -0.20(-1.07%) |
Sep 02, 2011 | 19.42 | 19.39 | 18.93 | 18.98 | 6,486,718 | -0.44(-2.27%) |