Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.83 | 19.98 | 19.56 | 19.97 | 2,505,502 | +0.70(+3.64%) |
Nov 29, 2011 | 19.08 | 19.45 | 18.93 | 19.27 | 1,224,292 | +0.30(+1.57%) |
Nov 28, 2011 | 19.12 | 19.20 | 18.82 | 18.97 | 1,137,730 | +0.50(+2.68%) |
Nov 25, 2011 | 18.27 | 18.84 | 18.27 | 18.48 | 638,962 | +0.13(+0.71%) |
Nov 23, 2011 | 18.75 | 18.79 | 18.29 | 18.35 | 1,205,547 | -0.60(-3.18%) |
Nov 22, 2011 | 19.18 | 19.19 | 18.83 | 18.95 | 1,048,675 | -0.27(-1.39%) |
Nov 21, 2011 | 19.50 | 19.52 | 19.02 | 19.22 | 1,404,667 | -0.63(-3.19%) |
Nov 18, 2011 | 19.96 | 20.02 | 19.66 | 19.85 | 893,488 | -0.01(-0.04%) |
Nov 17, 2011 | 20.11 | 20.16 | 19.70 | 19.86 | 1,397,539 | -0.27(-1.36%) |
Nov 16, 2011 | 20.41 | 20.56 | 20.11 | 20.13 | 1,334,334 | -0.46(-2.26%) |
Nov 15, 2011 | 20.14 | 20.69 | 19.95 | 20.59 | 1,916,274 | +0.37(+1.85%) |
Nov 14, 2011 | 19.63 | 20.29 | 19.53 | 20.22 | 4,103,540 | +0.39(+1.96%) |
Nov 11, 2011 | 19.85 | 19.96 | 19.70 | 19.83 | 1,854,350 | +0.30(+1.56%) |
Nov 10, 2011 | 19.65 | 19.76 | 19.27 | 19.53 | 1,461,434 | +0.15(+0.79%) |
Nov 09, 2011 | 19.69 | 19.79 | 19.28 | 19.38 | 1,477,584 | -0.84(-4.15%) |
Nov 08, 2011 | 20.19 | 20.39 | 19.73 | 20.21 | 1,260,067 | +0.14(+0.72%) |
Nov 07, 2011 | 20.40 | 20.55 | 19.72 | 20.07 | 1,705,242 | -0.21(-1.01%) |
Nov 04, 2011 | 20.25 | 20.40 | 19.87 | 20.27 | 1,505,133 | -0.24(-1.15%) |
Nov 03, 2011 | 20.18 | 20.56 | 19.82 | 20.51 | 1,722,701 | +0.59(+2.94%) |
Nov 02, 2011 | 19.97 | 20.22 | 19.68 | 19.92 | 1,654,532 | +0.42(+2.15%) |
Nov 01, 2011 | 19.60 | 19.85 | 19.26 | 19.50 | 2,673,177 | -0.76(-3.76%) |
Oct 31, 2011 | 20.59 | 20.77 | 20.26 | 20.27 | 2,111,843 | -0.64(-3.06%) |
Oct 28, 2011 | 21.13 | 21.36 | 20.75 | 20.91 | 2,326,066 | -0.27(-1.30%) |
Oct 27, 2011 | 20.18 | 21.63 | 20.02 | 21.18 | 4,782,479 | +1.83(+9.45%) |
Oct 26, 2011 | 19.02 | 19.55 | 18.64 | 19.35 | 6,384,102 | -0.66(-3.31%) |
Oct 25, 2011 | 20.50 | 20.53 | 19.89 | 20.02 | 2,419,236 | -0.75(-3.60%) |
Oct 24, 2011 | 20.20 | 20.90 | 20.02 | 20.76 | 1,623,823 | +0.65(+3.22%) |
Oct 21, 2011 | 19.68 | 20.12 | 19.51 | 20.11 | 2,151,145 | +0.65(+3.33%) |
Oct 20, 2011 | 19.34 | 19.68 | 19.22 | 19.47 | 2,315,876 | +0.08(+0.43%) |
Oct 19, 2011 | 20.46 | 20.46 | 19.33 | 19.38 | 3,557,509 | -1.21(-5.88%) |
Oct 18, 2011 | 19.87 | 20.72 | 19.77 | 20.59 | 2,277,656 | +0.73(+3.68%) |
Oct 17, 2011 | 20.81 | 20.81 | 19.81 | 19.86 | 1,818,515 | -1.12(-5.34%) |
Oct 14, 2011 | 20.78 | 21.07 | 20.54 | 20.98 | 1,268,381 | +0.50(+2.42%) |
Oct 13, 2011 | 20.57 | 20.62 | 20.02 | 20.49 | 1,094,229 | -0.17(-0.81%) |
Oct 12, 2011 | 20.48 | 20.88 | 20.44 | 20.66 | 1,670,175 | +0.30(+1.50%) |
Oct 11, 2011 | 20.41 | 20.63 | 20.18 | 20.35 | 1,420,396 | -0.27(-1.29%) |
Oct 10, 2011 | 20.53 | 20.69 | 20.23 | 20.62 | 1,369,828 | +0.50(+2.50%) |
Oct 07, 2011 | 20.40 | 20.44 | 19.79 | 20.11 | 2,028,719 | -0.14(-0.68%) |
Oct 06, 2011 | 20.03 | 20.28 | 19.76 | 20.25 | 2,146,135 | +0.14(+0.68%) |
Oct 05, 2011 | 19.31 | 20.18 | 19.17 | 20.11 | 1,815,462 | +0.80(+4.14%) |
Oct 04, 2011 | 17.97 | 19.34 | 17.92 | 19.31 | 2,237,038 | +1.05(+5.76%) |
Oct 03, 2011 | 18.96 | 19.38 | 18.26 | 18.26 | 2,180,026 | -0.85(-4.43%) |
Sep 30, 2011 | 19.92 | 20.07 | 19.11 | 19.11 | 1,884,815 | -1.07(-5.29%) |
Sep 29, 2011 | 20.01 | 20.42 | 19.73 | 20.18 | 1,665,677 | +0.60(+3.08%) |
Sep 28, 2011 | 20.20 | 20.46 | 19.55 | 19.57 | 1,684,836 | -0.53(-2.62%) |
Sep 27, 2011 | 20.40 | 20.84 | 19.98 | 20.10 | 1,999,542 | +0.12(+0.61%) |
Sep 26, 2011 | 19.86 | 20.02 | 19.47 | 19.98 | 2,866,111 | +0.27(+1.39%) |
Sep 23, 2011 | 19.00 | 19.79 | 18.97 | 19.70 | 1,885,790 | +0.61(+3.19%) |
Sep 22, 2011 | 19.09 | 19.35 | 18.93 | 19.09 | 2,681,615 | -0.66(-3.32%) |
Sep 21, 2011 | 20.69 | 21.02 | 19.73 | 19.75 | 1,456,695 | -1.04(-5.02%) |
Sep 20, 2011 | 20.94 | 21.49 | 20.76 | 20.79 | 1,364,918 | -0.08(-0.37%) |
Sep 19, 2011 | 20.75 | 20.98 | 20.38 | 20.87 | 1,727,128 | -0.30(-1.40%) |
Sep 16, 2011 | 21.20 | 21.45 | 21.07 | 21.17 | 1,403,642 | +0.07(+0.33%) |
Sep 15, 2011 | 20.91 | 21.22 | 20.71 | 21.10 | 1,355,118 | +0.49(+2.37%) |
Sep 14, 2011 | 20.23 | 20.98 | 19.73 | 20.61 | 1,443,597 | +0.51(+2.54%) |
Sep 13, 2011 | 19.66 | 20.27 | 19.63 | 20.10 | 1,562,994 | +0.46(+2.33%) |
Sep 12, 2011 | 19.53 | 19.91 | 19.02 | 19.64 | 1,742,110 | -0.13(-0.65%) |
Sep 09, 2011 | 20.33 | 20.33 | 19.61 | 19.77 | 985,428 | -0.69(-3.39%) |
Sep 08, 2011 | 20.76 | 21.02 | 20.42 | 20.46 | 860,539 | -0.43(-2.04%) |
Sep 07, 2011 | 20.45 | 20.91 | 20.45 | 20.89 | 1,355,555 | +0.85(+4.22%) |
Sep 06, 2011 | 19.98 | 20.26 | 19.86 | 20.05 | 1,383,206 | -0.61(-2.95%) |
Sep 02, 2011 | 20.96 | 21.54 | 20.59 | 20.66 | 1,335,750 | -0.77(-3.59%) |