Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 21.46 | 21.70 | 21.41 | 21.68 | 3,365,946 | +1.05(+5.10%) |
Nov 29, 2011 | 20.59 | 20.74 | 20.52 | 20.63 | 2,883,775 | +0.13(+0.65%) |
Nov 28, 2011 | 20.49 | 20.60 | 20.39 | 20.50 | 2,216,937 | +0.82(+4.19%) |
Nov 25, 2011 | 19.73 | 19.93 | 19.66 | 19.67 | 1,081,079 | -0.07(-0.37%) |
Nov 23, 2011 | 20.07 | 20.09 | 19.74 | 19.75 | 5,620,531 | -0.58(-2.83%) |
Nov 22, 2011 | 20.35 | 20.46 | 20.20 | 20.32 | 3,242,137 | -0.06(-0.30%) |
Nov 21, 2011 | 20.44 | 20.49 | 20.22 | 20.38 | 4,263,568 | -0.51(-2.44%) |
Nov 18, 2011 | 21.05 | 21.10 | 20.84 | 20.89 | 2,074,134 | +0.06(+0.29%) |
Nov 17, 2011 | 21.15 | 21.24 | 20.75 | 20.83 | 2,499,533 | -0.21(-0.99%) |
Nov 16, 2011 | 21.26 | 21.45 | 21.04 | 21.04 | 2,245,090 | -0.43(-2.00%) |
Nov 15, 2011 | 21.47 | 21.59 | 21.31 | 21.47 | 2,038,945 | -0.07(-0.34%) |
Nov 14, 2011 | 21.66 | 21.72 | 21.43 | 21.54 | 1,823,589 | -0.40(-1.83%) |
Nov 11, 2011 | 21.72 | 21.99 | 21.71 | 21.94 | 2,032,323 | +0.52(+2.44%) |
Nov 10, 2011 | 21.53 | 21.57 | 21.19 | 21.42 | 2,014,095 | +0.28(+1.33%) |
Nov 09, 2011 | 21.47 | 21.51 | 21.09 | 21.14 | 2,344,921 | -1.15(-5.17%) |
Nov 08, 2011 | 22.12 | 22.35 | 21.93 | 22.29 | 1,970,610 | +0.27(+1.25%) |
Nov 07, 2011 | 21.90 | 22.04 | 21.72 | 22.02 | 1,531,730 | +0.10(+0.46%) |
Nov 04, 2011 | 21.95 | 22.00 | 21.66 | 21.92 | 1,840,148 | -0.30(-1.36%) |
Nov 03, 2011 | 22.00 | 22.29 | 21.68 | 22.22 | 1,659,683 | +0.54(+2.50%) |
Nov 02, 2011 | 21.61 | 21.80 | 21.51 | 21.68 | 2,527,728 | +0.27(+1.25%) |
Nov 01, 2011 | 21.29 | 21.67 | 21.21 | 21.41 | 6,972,489 | -0.74(-3.33%) |
Oct 31, 2011 | 22.70 | 22.72 | 22.14 | 22.14 | 2,414,193 | -1.21(-5.19%) |
Oct 28, 2011 | 23.27 | 23.38 | 23.19 | 23.36 | 1,925,458 | -0.19(-0.82%) |
Oct 27, 2011 | 23.34 | 23.68 | 23.13 | 23.55 | 2,502,284 | +1.23(+5.52%) |
Oct 26, 2011 | 22.40 | 22.43 | 21.88 | 22.32 | 2,099,941 | +0.29(+1.34%) |
Oct 25, 2011 | 22.22 | 22.27 | 21.90 | 22.02 | 5,493,639 | -0.35(-1.59%) |
Oct 24, 2011 | 22.05 | 22.41 | 22.03 | 22.38 | 1,809,883 | +0.33(+1.49%) |
Oct 21, 2011 | 21.88 | 22.06 | 21.83 | 22.05 | 1,272,177 | +0.56(+2.59%) |
Oct 20, 2011 | 21.53 | 21.55 | 21.19 | 21.49 | 2,044,575 | +0.01(+0.06%) |
Oct 19, 2011 | 21.72 | 21.81 | 21.43 | 21.48 | 3,233,025 | -0.33(-1.53%) |
Oct 18, 2011 | 21.51 | 21.99 | 21.27 | 21.82 | 3,080,241 | +0.26(+1.21%) |
Oct 17, 2011 | 21.87 | 21.88 | 21.49 | 21.55 | 2,473,706 | -0.51(-2.31%) |
Oct 14, 2011 | 21.99 | 22.10 | 21.85 | 22.06 | 1,554,430 | +0.26(+1.20%) |
Oct 13, 2011 | 21.68 | 21.83 | 21.48 | 21.80 | 1,631,865 | -0.02(-0.09%) |
Oct 12, 2011 | 21.79 | 22.02 | 21.73 | 21.82 | 2,404,685 | +0.39(+1.81%) |
Oct 11, 2011 | 21.26 | 21.49 | 21.20 | 21.43 | 2,831,434 | -0.09(-0.40%) |
Oct 10, 2011 | 20.73 | 21.53 | 21.24 | 21.52 | 1,140,469 | +0.79(+3.81%) |
Oct 07, 2011 | 20.95 | 21.05 | 20.66 | 20.73 | 11,061,566 | -0.13(-0.64%) |
Oct 06, 2011 | 20.69 | 20.86 | 20.64 | 20.86 | 2,580,583 | +0.54(+2.67%) |
Oct 05, 2011 | 19.97 | 20.32 | 19.81 | 20.32 | 5,646,088 | +0.32(+1.61%) |
Oct 04, 2011 | 19.41 | 20.00 | 19.18 | 20.00 | 4,266,071 | +0.34(+1.74%) |
Oct 03, 2011 | 20.03 | 20.26 | 19.62 | 19.66 | 4,468,893 | -0.52(-2.56%) |
Sep 30, 2011 | 20.37 | 20.54 | 20.17 | 20.18 | 2,571,182 | -0.72(-3.43%) |
Sep 29, 2011 | 21.00 | 21.09 | 20.56 | 20.89 | 4,729,874 | +0.41(+1.99%) |
Sep 28, 2011 | 20.89 | 21.04 | 20.44 | 20.48 | 2,949,279 | -0.31(-1.51%) |
Sep 27, 2011 | 20.94 | 21.19 | 20.70 | 20.80 | 7,787,319 | +0.46(+2.24%) |
Sep 26, 2011 | 20.04 | 20.36 | 19.76 | 20.34 | 3,661,375 | +0.44(+2.22%) |
Sep 23, 2011 | 19.58 | 19.97 | 19.54 | 19.90 | 5,177,169 | +0.19(+0.98%) |
Sep 22, 2011 | 19.80 | 19.91 | 19.49 | 19.71 | 7,126,645 | -0.73(-3.56%) |
Sep 21, 2011 | 21.03 | 21.11 | 20.43 | 20.43 | 2,968,512 | -0.61(-2.88%) |
Sep 20, 2011 | 21.08 | 21.29 | 20.91 | 21.04 | 2,753,498 | +0.07(+0.32%) |
Sep 19, 2011 | 20.82 | 21.11 | 20.70 | 20.97 | 2,253,747 | -0.57(-2.64%) |
Sep 16, 2011 | 21.61 | 21.66 | 21.33 | 21.54 | 2,933,954 | -0.01(-0.06%) |
Sep 15, 2011 | 21.43 | 21.57 | 21.28 | 21.55 | 3,619,545 | +0.46(+2.19%) |
Sep 14, 2011 | 20.89 | 21.27 | 20.54 | 21.09 | 3,313,333 | +0.29(+1.38%) |
Sep 13, 2011 | 20.62 | 20.88 | 20.52 | 20.80 | 2,683,664 | +0.22(+1.07%) |
Sep 12, 2011 | 20.32 | 20.61 | 20.12 | 20.58 | 4,396,050 | -0.14(-0.68%) |
Sep 09, 2011 | 21.03 | 21.11 | 20.63 | 20.72 | 2,902,058 | -0.72(-3.34%) |
Sep 08, 2011 | 21.55 | 21.81 | 21.38 | 21.44 | 2,194,821 | -0.44(-2.02%) |
Sep 07, 2011 | 21.57 | 21.88 | 21.48 | 21.88 | 2,399,169 | +0.64(+2.99%) |
Sep 06, 2011 | 20.92 | 21.25 | 20.86 | 21.25 | 3,928,974 | -0.70(-3.20%) |
Sep 02, 2011 | 22.01 | 22.19 | 21.92 | 21.95 | 3,322,493 | -0.54(-2.41%) |