Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 21.46 | 21.67 | 21.34 | 21.57 | 12,846,536 | +0.76(+3.65%) |
Nov 29, 2011 | 20.77 | 20.92 | 20.63 | 20.81 | 5,645,337 | +0.11(+0.55%) |
Nov 28, 2011 | 20.61 | 20.76 | 20.47 | 20.70 | 6,682,283 | +0.72(+3.58%) |
Nov 25, 2011 | 19.85 | 20.21 | 19.82 | 19.98 | 2,167,069 | +0.08(+0.40%) |
Nov 23, 2011 | 20.05 | 20.12 | 19.80 | 19.90 | 5,948,930 | -0.44(-2.18%) |
Nov 22, 2011 | 20.28 | 20.69 | 20.23 | 20.35 | 6,462,348 | +0.09(+0.42%) |
Nov 21, 2011 | 20.38 | 20.40 | 20.00 | 20.26 | 6,949,593 | -0.44(-2.11%) |
Nov 18, 2011 | 20.74 | 20.89 | 20.63 | 20.70 | 4,795,822 | +0.14(+0.66%) |
Nov 17, 2011 | 20.66 | 20.81 | 20.38 | 20.56 | 7,861,486 | -0.16(-0.79%) |
Nov 16, 2011 | 20.98 | 21.13 | 20.69 | 20.73 | 6,426,568 | -0.50(-2.36%) |
Nov 15, 2011 | 21.10 | 21.33 | 20.89 | 21.23 | 4,796,914 | +0.03(+0.12%) |
Nov 14, 2011 | 21.00 | 21.27 | 20.93 | 21.20 | 5,443,427 | +0.06(+0.30%) |
Nov 11, 2011 | 20.86 | 21.18 | 20.86 | 21.14 | 5,090,904 | +0.58(+2.80%) |
Nov 10, 2011 | 20.68 | 20.79 | 20.33 | 20.56 | 5,112,740 | +0.26(+1.26%) |
Nov 09, 2011 | 20.63 | 20.78 | 20.20 | 20.31 | 7,160,267 | -0.95(-4.46%) |
Nov 08, 2011 | 21.01 | 21.28 | 20.79 | 21.25 | 6,310,819 | +0.33(+1.57%) |
Nov 07, 2011 | 20.52 | 20.94 | 20.40 | 20.93 | 5,406,453 | +0.24(+1.17%) |
Nov 04, 2011 | 20.71 | 20.78 | 20.40 | 20.68 | 5,228,486 | -0.23(-1.09%) |
Nov 03, 2011 | 20.49 | 20.98 | 20.30 | 20.91 | 6,920,270 | +0.59(+2.91%) |
Nov 02, 2011 | 20.15 | 20.44 | 19.99 | 20.32 | 7,164,156 | +0.57(+2.88%) |
Nov 01, 2011 | 19.62 | 20.25 | 19.40 | 19.75 | 11,346,163 | -0.85(-4.15%) |
Oct 31, 2011 | 21.15 | 21.28 | 20.61 | 20.61 | 8,380,306 | -1.00(-4.61%) |
Oct 28, 2011 | 21.37 | 21.65 | 21.18 | 21.60 | 6,044,724 | +0.10(+0.46%) |
Oct 27, 2011 | 20.97 | 21.69 | 20.88 | 21.50 | 9,687,015 | +0.93(+4.50%) |
Oct 26, 2011 | 20.28 | 20.66 | 19.97 | 20.58 | 5,888,013 | +0.53(+2.66%) |
Oct 25, 2011 | 20.47 | 20.50 | 20.02 | 20.04 | 5,468,937 | -0.56(-2.73%) |
Oct 24, 2011 | 20.52 | 20.72 | 20.29 | 20.61 | 5,548,415 | +0.25(+1.22%) |
Oct 21, 2011 | 19.97 | 20.36 | 19.90 | 20.36 | 7,142,299 | +0.58(+2.95%) |
Oct 20, 2011 | 19.62 | 19.82 | 19.34 | 19.77 | 3,983,440 | +0.25(+1.28%) |
Oct 19, 2011 | 19.77 | 19.89 | 19.45 | 19.52 | 5,701,392 | -0.35(-1.76%) |
Oct 18, 2011 | 19.23 | 20.00 | 19.15 | 19.87 | 6,322,683 | +0.63(+3.29%) |
Oct 17, 2011 | 19.55 | 19.65 | 19.13 | 19.24 | 5,557,770 | -0.52(-2.63%) |
Oct 14, 2011 | 19.48 | 19.78 | 19.45 | 19.76 | 4,858,945 | +0.46(+2.36%) |
Oct 13, 2011 | 19.18 | 19.35 | 18.96 | 19.30 | 6,320,825 | +0.02(+0.11%) |
Oct 12, 2011 | 18.93 | 19.56 | 18.86 | 19.28 | 8,700,896 | +0.51(+2.73%) |
Oct 11, 2011 | 18.43 | 18.88 | 18.43 | 18.77 | 5,902,226 | +0.25(+1.35%) |
Oct 10, 2011 | 18.48 | 18.71 | 18.30 | 18.52 | 5,011,759 | +0.40(+2.20%) |
Oct 07, 2011 | 18.57 | 18.66 | 18.04 | 18.12 | 6,816,212 | -0.33(-1.78%) |
Oct 06, 2011 | 17.88 | 18.46 | 17.86 | 18.45 | 7,284,685 | +0.53(+2.94%) |
Oct 05, 2011 | 17.57 | 17.96 | 17.31 | 17.92 | 8,559,034 | +0.40(+2.28%) |
Oct 04, 2011 | 17.00 | 17.57 | 16.87 | 17.52 | 12,180,364 | +0.32(+1.86%) |
Oct 03, 2011 | 17.57 | 17.90 | 17.19 | 17.20 | 8,644,438 | -0.46(-2.62%) |
Sep 30, 2011 | 18.10 | 18.28 | 17.67 | 17.67 | 10,275,395 | -0.68(-3.73%) |
Sep 29, 2011 | 18.19 | 18.37 | 18.01 | 18.35 | 8,034,143 | +0.47(+2.63%) |
Sep 28, 2011 | 18.31 | 18.41 | 17.87 | 17.88 | 7,637,898 | -0.47(-2.56%) |
Sep 27, 2011 | 18.67 | 18.81 | 18.25 | 18.35 | 10,787,084 | +0.17(+0.94%) |
Sep 26, 2011 | 18.18 | 18.18 | 17.39 | 18.18 | 11,412,629 | +0.24(+1.35%) |
Sep 23, 2011 | 17.94 | 18.23 | 17.81 | 17.94 | 9,745,150 | -0.16(-0.87%) |
Sep 22, 2011 | 18.74 | 18.79 | 17.87 | 18.09 | 18,699,486 | -1.26(-6.51%) |
Sep 21, 2011 | 20.04 | 20.09 | 19.35 | 19.35 | 8,626,828 | -0.61(-3.03%) |
Sep 20, 2011 | 19.97 | 20.18 | 19.84 | 19.96 | 7,189,391 | +0.16(+0.79%) |
Sep 19, 2011 | 19.92 | 19.94 | 19.55 | 19.80 | 6,823,537 | -0.58(-2.83%) |
Sep 16, 2011 | 20.33 | 20.54 | 20.16 | 20.38 | 10,161,092 | +0.31(+1.53%) |
Sep 15, 2011 | 19.70 | 20.07 | 19.51 | 20.07 | 8,537,966 | +0.56(+2.85%) |
Sep 14, 2011 | 19.34 | 19.74 | 19.08 | 19.52 | 6,435,341 | +0.22(+1.14%) |
Sep 13, 2011 | 19.25 | 19.39 | 19.08 | 19.30 | 5,393,310 | +0.06(+0.30%) |
Sep 12, 2011 | 18.98 | 19.27 | 18.87 | 19.24 | 8,085,559 | -0.06(-0.33%) |
Sep 09, 2011 | 19.44 | 19.45 | 19.07 | 19.30 | 9,751,112 | -0.31(-1.60%) |
Sep 08, 2011 | 19.76 | 19.94 | 19.58 | 19.62 | 7,000,082 | -0.26(-1.32%) |
Sep 07, 2011 | 19.60 | 20.01 | 19.50 | 19.88 | 9,259,480 | +0.58(+3.03%) |
Sep 06, 2011 | 18.99 | 19.36 | 18.94 | 19.30 | 7,665,861 | -0.23(-1.20%) |
Sep 02, 2011 | 19.74 | 19.97 | 19.48 | 19.53 | 6,742,898 | -0.59(-2.94%) |