Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 20.22 | 20.38 | 20.19 | 20.36 | 26,012,586 | +0.56(+2.83%) |
Nov 29, 2011 | 19.94 | 20.04 | 19.78 | 19.80 | 16,073,240 | -0.06(-0.28%) |
Nov 28, 2011 | 19.66 | 19.87 | 19.65 | 19.86 | 14,997,980 | +0.43(+2.21%) |
Nov 25, 2011 | 19.48 | 19.59 | 19.43 | 19.43 | 5,932,050 | -0.11(-0.57%) |
Nov 23, 2011 | 19.60 | 19.75 | 19.53 | 19.54 | 15,525,652 | -0.13(-0.65%) |
Nov 22, 2011 | 19.67 | 19.79 | 19.57 | 19.67 | 14,130,418 | -0.03(-0.15%) |
Nov 21, 2011 | 19.69 | 19.89 | 19.64 | 19.70 | 16,800,606 | -0.28(-1.40%) |
Nov 18, 2011 | 20.01 | 20.13 | 19.94 | 19.98 | 16,199,076 | +0.04(+0.21%) |
Nov 17, 2011 | 20.00 | 20.14 | 19.74 | 19.94 | 15,399,866 | -0.13(-0.67%) |
Nov 16, 2011 | 20.26 | 20.30 | 20.04 | 20.07 | 14,696,583 | -0.27(-1.34%) |
Nov 15, 2011 | 20.32 | 20.45 | 20.20 | 20.34 | 16,780,168 | +0.10(+0.48%) |
Nov 14, 2011 | 20.35 | 20.38 | 20.14 | 20.25 | 12,829,173 | -0.11(-0.53%) |
Nov 11, 2011 | 20.29 | 20.38 | 20.23 | 20.35 | 13,223,716 | +0.22(+1.08%) |
Nov 10, 2011 | 19.88 | 20.19 | 19.84 | 20.14 | 14,482,882 | +0.38(+1.91%) |
Nov 09, 2011 | 20.03 | 20.07 | 19.65 | 19.76 | 18,511,364 | -0.49(-2.43%) |
Nov 08, 2011 | 20.05 | 20.28 | 19.97 | 20.25 | 17,302,824 | +0.24(+1.17%) |
Nov 07, 2011 | 19.83 | 20.05 | 19.79 | 20.02 | 15,362,404 | +0.11(+0.56%) |
Nov 04, 2011 | 20.00 | 20.02 | 19.73 | 19.91 | 13,747,251 | -0.19(-0.95%) |
Nov 03, 2011 | 19.83 | 20.14 | 19.82 | 20.10 | 18,570,330 | +0.36(+1.82%) |
Nov 02, 2011 | 19.89 | 19.96 | 19.67 | 19.74 | 16,715,742 | +0.04(+0.23%) |
Nov 01, 2011 | 19.76 | 19.97 | 19.66 | 19.69 | 23,654,562 | -0.41(-2.06%) |
Oct 31, 2011 | 19.99 | 20.31 | 19.99 | 20.11 | 21,790,332 | -0.13(-0.65%) |
Oct 28, 2011 | 20.23 | 20.31 | 20.04 | 20.24 | 20,079,752 | +0.03(+0.17%) |
Oct 27, 2011 | 20.20 | 20.27 | 20.03 | 20.20 | 26,944,058 | +0.18(+0.89%) |
Oct 26, 2011 | 19.96 | 20.06 | 19.81 | 20.03 | 22,653,842 | +0.25(+1.25%) |
Oct 25, 2011 | 19.97 | 20.10 | 19.76 | 19.78 | 25,860,342 | -0.17(-0.86%) |
Oct 24, 2011 | 20.00 | 20.09 | 19.87 | 19.95 | 28,752,476 | -0.15(-0.76%) |
Oct 21, 2011 | 20.37 | 20.40 | 20.01 | 20.10 | 35,808,640 | -0.07(-0.35%) |
Oct 20, 2011 | 19.97 | 20.30 | 19.89 | 20.17 | 46,928,356 | +0.30(+1.50%) |
Oct 19, 2011 | 20.73 | 20.76 | 19.77 | 19.88 | 100,404,088 | +0.30(+1.54%) |
Oct 18, 2011 | 19.39 | 19.71 | 19.23 | 19.57 | 19,346,040 | +0.15(+0.77%) |
Oct 17, 2011 | 19.56 | 19.69 | 19.39 | 19.42 | 17,372,438 | -0.26(-1.31%) |
Oct 14, 2011 | 19.56 | 19.69 | 19.52 | 19.68 | 12,194,481 | +0.22(+1.11%) |
Oct 13, 2011 | 19.61 | 19.61 | 19.34 | 19.47 | 12,958,666 | -0.07(-0.34%) |
Oct 12, 2011 | 19.51 | 19.73 | 19.48 | 19.53 | 17,281,824 | +0.04(+0.21%) |
Oct 11, 2011 | 19.44 | 19.56 | 19.35 | 19.49 | 62,566,432 | +0.03(+0.15%) |
Oct 10, 2011 | 19.31 | 19.46 | 19.22 | 19.46 | 29,648,892 | +0.40(+2.12%) |
Oct 07, 2011 | 19.08 | 19.23 | 19.01 | 19.06 | 77,603,784 | +0.13(+0.68%) |
Oct 06, 2011 | 18.84 | 18.98 | 18.81 | 18.93 | 68,652,424 | +0.03(+0.14%) |
Oct 05, 2011 | 18.73 | 18.93 | 18.55 | 18.90 | 19,598,656 | +0.23(+1.21%) |
Oct 04, 2011 | 18.38 | 18.71 | 18.11 | 18.68 | 29,241,274 | +0.13(+0.70%) |
Oct 03, 2011 | 18.92 | 19.12 | 18.53 | 18.55 | 30,493,610 | -0.37(-1.94%) |
Sep 30, 2011 | 19.05 | 19.32 | 18.91 | 18.91 | 22,322,830 | -0.26(-1.37%) |
Sep 29, 2011 | 19.03 | 19.34 | 18.95 | 19.18 | 20,130,900 | +0.35(+1.85%) |
Sep 28, 2011 | 19.02 | 19.21 | 18.80 | 18.83 | 15,885,779 | -0.11(-0.57%) |
Sep 27, 2011 | 18.71 | 19.11 | 18.65 | 18.94 | 21,477,030 | +0.17(+0.89%) |
Sep 26, 2011 | 18.92 | 18.96 | 18.57 | 18.77 | 26,893,358 | -0.08(-0.41%) |
Sep 23, 2011 | 18.76 | 18.94 | 18.64 | 18.85 | 27,788,354 | +0.10(+0.53%) |
Sep 22, 2011 | 18.77 | 18.86 | 18.47 | 18.75 | 34,092,944 | -0.39(-2.03%) |
Sep 21, 2011 | 19.56 | 19.71 | 19.13 | 19.14 | 20,660,546 | -0.38(-1.95%) |
Sep 20, 2011 | 19.32 | 19.68 | 19.27 | 19.52 | 20,221,852 | +0.29(+1.50%) |
Sep 19, 2011 | 19.01 | 19.28 | 18.97 | 19.23 | 18,313,194 | -0.07(-0.34%) |
Sep 16, 2011 | 19.08 | 19.30 | 18.98 | 19.30 | 27,305,808 | +0.33(+1.72%) |
Sep 15, 2011 | 19.00 | 19.04 | 18.81 | 18.97 | 18,070,374 | +0.14(+0.73%) |
Sep 14, 2011 | 18.80 | 19.01 | 18.48 | 18.83 | 18,591,576 | +0.13(+0.67%) |
Sep 13, 2011 | 18.71 | 18.79 | 18.60 | 18.71 | 15,583,391 | +0.03(+0.14%) |
Sep 12, 2011 | 18.52 | 18.69 | 18.36 | 18.68 | 19,706,542 | +0.03(+0.16%) |
Sep 09, 2011 | 18.90 | 18.91 | 18.58 | 18.65 | 23,919,658 | -0.37(-1.96%) |
Sep 08, 2011 | 19.23 | 19.30 | 19.01 | 19.03 | 23,979,212 | -0.32(-1.64%) |
Sep 07, 2011 | 19.17 | 19.40 | 19.08 | 19.34 | 17,320,014 | +0.37(+1.97%) |
Sep 06, 2011 | 18.40 | 18.99 | 18.27 | 18.97 | 21,398,574 | +0.09(+0.49%) |
Sep 02, 2011 | 19.11 | 19.14 | 18.86 | 18.88 | 14,129,692 | -0.33(-1.73%) |