Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 22.31 | 23.25 | 22.31 | 22.98 | 1,864,459 | +1.58(+7.36%) |
Nov 29, 2011 | 21.63 | 21.82 | 21.34 | 21.41 | 886,619 | -0.04(-0.20%) |
Nov 28, 2011 | 21.32 | 21.83 | 21.21 | 21.45 | 1,052,912 | +1.05(+5.15%) |
Nov 25, 2011 | 20.35 | 20.80 | 20.32 | 20.40 | 628,480 | -0.11(-0.53%) |
Nov 23, 2011 | 21.17 | 21.29 | 20.25 | 20.51 | 2,405,558 | -1.00(-4.63%) |
Nov 22, 2011 | 21.73 | 21.86 | 21.25 | 21.50 | 1,891,705 | -0.26(-1.21%) |
Nov 21, 2011 | 21.90 | 22.08 | 21.44 | 21.77 | 1,854,358 | -0.65(-2.90%) |
Nov 18, 2011 | 22.81 | 22.89 | 22.28 | 22.42 | 1,315,703 | -0.15(-0.65%) |
Nov 17, 2011 | 23.28 | 23.41 | 22.38 | 22.57 | 1,192,847 | -0.71(-3.03%) |
Nov 16, 2011 | 23.60 | 24.08 | 23.24 | 23.27 | 1,292,868 | -0.66(-2.75%) |
Nov 15, 2011 | 23.51 | 24.11 | 23.31 | 23.93 | 988,286 | +0.29(+1.22%) |
Nov 14, 2011 | 23.69 | 23.89 | 23.36 | 23.64 | 836,806 | -0.27(-1.14%) |
Nov 11, 2011 | 23.65 | 24.50 | 23.58 | 23.91 | 1,275,951 | +0.75(+3.22%) |
Nov 10, 2011 | 23.52 | 23.54 | 22.96 | 23.17 | 1,750,149 | +0.09(+0.40%) |
Nov 09, 2011 | 22.90 | 23.69 | 22.73 | 23.08 | 2,267,430 | -0.71(-3.00%) |
Nov 08, 2011 | 23.91 | 24.02 | 22.98 | 23.79 | 1,723,587 | +0.00(+0.00%) |
Nov 07, 2011 | 23.87 | 24.06 | 23.06 | 23.79 | 1,558,151 | -0.27(-1.11%) |
Nov 04, 2011 | 23.87 | 24.15 | 23.35 | 24.06 | 1,362,693 | -0.16(-0.67%) |
Nov 03, 2011 | 23.58 | 24.33 | 23.17 | 24.22 | 1,814,239 | +1.01(+4.36%) |
Nov 02, 2011 | 22.67 | 23.26 | 22.54 | 23.21 | 2,065,494 | +0.92(+4.13%) |
Nov 01, 2011 | 21.90 | 22.77 | 21.69 | 22.29 | 2,371,571 | -0.65(-2.83%) |
Oct 31, 2011 | 23.55 | 23.62 | 22.93 | 22.93 | 1,463,492 | -1.00(-4.19%) |
Oct 28, 2011 | 24.25 | 24.33 | 23.45 | 23.94 | 2,744,138 | -0.33(-1.37%) |
Oct 27, 2011 | 24.22 | 24.75 | 23.78 | 24.27 | 2,878,108 | +1.44(+6.30%) |
Oct 26, 2011 | 22.58 | 23.04 | 21.87 | 22.83 | 2,727,170 | +0.72(+3.28%) |
Oct 25, 2011 | 22.69 | 22.69 | 21.83 | 22.11 | 2,179,296 | -0.72(-3.15%) |
Oct 24, 2011 | 22.37 | 23.15 | 22.30 | 22.83 | 3,043,759 | +0.61(+2.75%) |
Oct 21, 2011 | 22.01 | 22.38 | 21.79 | 22.22 | 1,926,789 | +0.68(+3.13%) |
Oct 20, 2011 | 21.16 | 21.62 | 20.63 | 21.54 | 2,926,975 | +0.51(+2.43%) |
Oct 19, 2011 | 21.74 | 21.82 | 20.94 | 21.03 | 3,544,320 | -0.95(-4.31%) |
Oct 18, 2011 | 21.06 | 22.14 | 20.64 | 21.98 | 2,833,600 | +1.07(+5.10%) |
Oct 17, 2011 | 21.87 | 22.05 | 20.69 | 20.91 | 2,618,120 | -0.78(-3.61%) |
Oct 14, 2011 | 21.42 | 21.78 | 21.15 | 21.69 | 1,743,363 | +0.71(+3.40%) |
Oct 13, 2011 | 20.80 | 21.13 | 20.27 | 20.98 | 2,030,773 | -0.22(-1.03%) |
Oct 12, 2011 | 20.88 | 21.55 | 20.80 | 21.20 | 3,704,847 | +0.53(+2.55%) |
Oct 11, 2011 | 20.12 | 20.88 | 20.03 | 20.67 | 2,598,678 | +0.25(+1.23%) |
Oct 10, 2011 | 19.83 | 20.45 | 19.56 | 20.42 | 2,714,812 | +1.17(+6.05%) |
Oct 07, 2011 | 19.69 | 19.78 | 18.87 | 19.25 | 2,438,827 | -0.34(-1.75%) |
Oct 06, 2011 | 19.48 | 19.80 | 19.40 | 19.60 | 2,370,192 | +0.82(+4.35%) |
Oct 05, 2011 | 18.19 | 18.93 | 17.97 | 18.78 | 2,719,870 | +0.60(+3.29%) |
Oct 04, 2011 | 16.56 | 18.21 | 16.43 | 18.18 | 3,982,455 | +1.36(+8.09%) |
Oct 03, 2011 | 17.63 | 17.97 | 16.81 | 16.82 | 4,228,222 | -1.05(-5.88%) |
Sep 30, 2011 | 17.65 | 18.09 | 17.57 | 17.87 | 3,016,528 | -0.29(-1.59%) |
Sep 29, 2011 | 17.93 | 18.20 | 17.67 | 18.16 | 3,033,783 | +0.75(+4.28%) |
Sep 28, 2011 | 18.34 | 18.53 | 17.38 | 17.41 | 2,270,142 | -0.89(-4.88%) |
Sep 27, 2011 | 18.57 | 19.11 | 18.12 | 18.31 | 2,443,185 | +0.35(+1.97%) |
Sep 26, 2011 | 17.67 | 17.98 | 16.97 | 17.95 | 1,591,762 | +0.57(+3.26%) |
Sep 23, 2011 | 17.24 | 18.10 | 17.21 | 17.39 | 2,502,280 | +0.05(+0.31%) |
Sep 22, 2011 | 17.81 | 18.10 | 17.03 | 17.33 | 2,467,158 | -1.09(-5.91%) |
Sep 21, 2011 | 19.49 | 19.56 | 18.40 | 18.42 | 2,635,953 | -1.14(-5.84%) |
Sep 20, 2011 | 20.43 | 20.65 | 19.56 | 19.56 | 2,011,735 | -0.51(-2.52%) |
Sep 19, 2011 | 19.87 | 20.26 | 19.55 | 20.07 | 1,909,418 | -0.39(-1.92%) |
Sep 16, 2011 | 20.42 | 20.67 | 19.74 | 20.46 | 2,727,532 | -0.02(-0.08%) |
Sep 15, 2011 | 20.17 | 20.78 | 19.98 | 20.48 | 2,452,741 | +0.57(+2.87%) |
Sep 14, 2011 | 19.54 | 20.31 | 18.98 | 19.91 | 2,246,594 | +0.63(+3.28%) |
Sep 13, 2011 | 18.84 | 19.38 | 18.78 | 19.28 | 2,697,644 | +0.52(+2.79%) |
Sep 12, 2011 | 18.64 | 19.05 | 18.29 | 18.75 | 1,614,691 | -0.27(-1.40%) |
Sep 09, 2011 | 19.38 | 19.77 | 18.86 | 19.02 | 2,039,359 | -0.65(-3.32%) |
Sep 08, 2011 | 19.90 | 20.30 | 19.55 | 19.67 | 1,335,031 | -0.46(-2.27%) |
Sep 07, 2011 | 19.57 | 20.15 | 19.41 | 20.13 | 2,967,853 | +1.20(+6.36%) |
Sep 06, 2011 | 18.89 | 19.13 | 18.34 | 18.93 | 2,920,576 | -0.62(-3.15%) |
Sep 02, 2011 | 19.81 | 20.17 | 19.34 | 19.54 | 1,634,077 | -0.95(-4.65%) |