Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.81 | 20.25 | 19.66 | 20.24 | 4,350,882 | +1.09(+5.70%) |
Nov 29, 2011 | 19.43 | 19.47 | 19.12 | 19.15 | 2,446,175 | -0.36(-1.85%) |
Nov 28, 2011 | 19.46 | 19.55 | 19.34 | 19.51 | 1,325,152 | +0.54(+2.83%) |
Nov 25, 2011 | 19.06 | 19.23 | 18.93 | 18.97 | 1,043,044 | -0.17(-0.88%) |
Nov 23, 2011 | 19.01 | 19.33 | 18.94 | 19.14 | 2,856,805 | -0.04(-0.22%) |
Nov 22, 2011 | 19.60 | 19.68 | 19.12 | 19.18 | 2,540,330 | -0.45(-2.31%) |
Nov 21, 2011 | 19.58 | 19.75 | 19.42 | 19.64 | 2,345,541 | -0.26(-1.31%) |
Nov 18, 2011 | 19.86 | 20.00 | 19.69 | 19.90 | 3,832,650 | +0.04(+0.21%) |
Nov 17, 2011 | 20.49 | 20.58 | 19.81 | 19.85 | 3,103,797 | -0.71(-3.43%) |
Nov 16, 2011 | 20.75 | 21.08 | 20.53 | 20.56 | 2,182,308 | -0.35(-1.69%) |
Nov 15, 2011 | 20.98 | 21.14 | 20.79 | 20.91 | 4,554,459 | -0.09(-0.44%) |
Nov 14, 2011 | 21.51 | 21.53 | 20.92 | 21.00 | 2,150,134 | -0.66(-3.03%) |
Nov 11, 2011 | 21.43 | 21.70 | 21.40 | 21.66 | 1,128,034 | +0.58(+2.75%) |
Nov 10, 2011 | 21.16 | 21.24 | 20.82 | 21.08 | 1,870,547 | +0.18(+0.88%) |
Nov 09, 2011 | 21.24 | 21.38 | 20.88 | 20.90 | 2,405,345 | -0.94(-4.31%) |
Nov 08, 2011 | 21.64 | 21.84 | 21.39 | 21.84 | 1,333,665 | +0.28(+1.29%) |
Nov 07, 2011 | 21.19 | 21.56 | 21.08 | 21.56 | 1,820,418 | +0.36(+1.70%) |
Nov 04, 2011 | 21.24 | 21.34 | 20.94 | 21.20 | 2,052,423 | -0.24(-1.10%) |
Nov 03, 2011 | 20.85 | 21.46 | 20.59 | 21.43 | 2,378,243 | +0.77(+3.74%) |
Nov 02, 2011 | 21.11 | 21.26 | 20.54 | 20.66 | 3,813,829 | -0.18(-0.85%) |
Nov 01, 2011 | 20.49 | 21.44 | 20.21 | 20.84 | 6,691,920 | -1.16(-5.27%) |
Oct 31, 2011 | 22.42 | 22.69 | 21.97 | 22.00 | 4,165,161 | -0.76(-3.32%) |
Oct 28, 2011 | 22.70 | 22.83 | 22.56 | 22.75 | 2,104,041 | -0.19(-0.84%) |
Oct 27, 2011 | 22.80 | 23.08 | 22.57 | 22.95 | 3,111,088 | +0.84(+3.80%) |
Oct 26, 2011 | 22.06 | 22.17 | 21.43 | 22.11 | 2,216,235 | +0.34(+1.54%) |
Oct 25, 2011 | 22.06 | 22.22 | 21.71 | 21.77 | 1,783,403 | -0.44(-1.97%) |
Oct 24, 2011 | 21.72 | 22.27 | 21.64 | 22.21 | 1,052,226 | +0.55(+2.52%) |
Oct 21, 2011 | 21.62 | 21.77 | 21.43 | 21.66 | 1,800,986 | +0.28(+1.30%) |
Oct 20, 2011 | 21.52 | 21.73 | 21.10 | 21.38 | 2,138,606 | -0.10(-0.47%) |
Oct 19, 2011 | 22.11 | 22.11 | 21.42 | 21.48 | 1,623,046 | -0.63(-2.85%) |
Oct 18, 2011 | 21.47 | 22.20 | 21.24 | 22.11 | 2,427,807 | +0.60(+2.77%) |
Oct 17, 2011 | 21.79 | 21.85 | 21.47 | 21.52 | 1,957,119 | -0.41(-1.88%) |
Oct 14, 2011 | 21.89 | 22.01 | 21.75 | 21.93 | 1,323,865 | +0.30(+1.40%) |
Oct 13, 2011 | 21.59 | 21.71 | 21.29 | 21.63 | 1,187,944 | -0.08(-0.39%) |
Oct 12, 2011 | 21.64 | 21.84 | 21.43 | 21.71 | 1,848,151 | +0.25(+1.17%) |
Oct 11, 2011 | 21.18 | 21.65 | 21.13 | 21.46 | 911,630 | +0.05(+0.24%) |
Oct 10, 2011 | 21.21 | 21.41 | 21.12 | 21.41 | 1,290,807 | +0.58(+2.78%) |
Oct 07, 2011 | 21.16 | 21.23 | 20.79 | 20.83 | 2,134,338 | -0.34(-1.59%) |
Oct 06, 2011 | 20.70 | 21.17 | 20.70 | 21.16 | 2,277,089 | +0.72(+3.53%) |
Oct 05, 2011 | 20.60 | 20.72 | 20.16 | 20.44 | 3,227,115 | -0.12(-0.57%) |
Oct 04, 2011 | 19.40 | 20.61 | 19.37 | 20.56 | 3,035,309 | +0.86(+4.35%) |
Oct 03, 2011 | 20.48 | 20.64 | 19.69 | 19.70 | 2,284,536 | -0.73(-3.58%) |
Sep 30, 2011 | 20.52 | 20.76 | 20.43 | 20.43 | 1,928,403 | -0.39(-1.90%) |
Sep 29, 2011 | 21.11 | 21.22 | 20.38 | 20.83 | 1,718,384 | +0.10(+0.49%) |
Sep 28, 2011 | 21.05 | 21.20 | 20.69 | 20.73 | 2,124,055 | -0.32(-1.52%) |
Sep 27, 2011 | 21.02 | 21.44 | 20.89 | 21.05 | 1,804,058 | +0.42(+2.04%) |
Sep 26, 2011 | 20.37 | 20.64 | 20.05 | 20.63 | 1,895,126 | +0.38(+1.87%) |
Sep 23, 2011 | 20.23 | 20.42 | 20.10 | 20.25 | 1,978,918 | -0.05(-0.25%) |
Sep 22, 2011 | 20.50 | 20.50 | 19.88 | 20.30 | 4,031,144 | -0.61(-2.89%) |
Sep 21, 2011 | 21.86 | 21.95 | 20.90 | 20.90 | 2,535,973 | -0.96(-4.38%) |
Sep 20, 2011 | 21.92 | 22.27 | 21.83 | 21.86 | 1,566,398 | +0.00(+0.00%) |
Sep 19, 2011 | 21.84 | 21.97 | 21.65 | 21.86 | 1,396,393 | -0.41(-1.85%) |
Sep 16, 2011 | 22.05 | 22.35 | 21.92 | 22.27 | 5,631,688 | +0.28(+1.26%) |
Sep 15, 2011 | 21.94 | 22.00 | 21.58 | 22.00 | 1,960,323 | +0.36(+1.67%) |
Sep 14, 2011 | 21.54 | 21.90 | 21.13 | 21.64 | 2,214,579 | +0.21(+0.98%) |
Sep 13, 2011 | 21.40 | 21.57 | 21.19 | 21.42 | 1,614,378 | +0.03(+0.16%) |
Sep 12, 2011 | 21.07 | 21.42 | 20.90 | 21.39 | 1,693,531 | +0.12(+0.55%) |
Sep 09, 2011 | 21.91 | 22.00 | 21.23 | 21.27 | 1,813,881 | -0.92(-4.16%) |
Sep 08, 2011 | 22.37 | 22.52 | 22.15 | 22.20 | 1,641,078 | -0.29(-1.31%) |
Sep 07, 2011 | 21.88 | 22.50 | 21.72 | 22.49 | 2,514,120 | +0.91(+4.20%) |
Sep 06, 2011 | 21.74 | 21.88 | 21.45 | 21.58 | 4,214,371 | -0.91(-4.03%) |
Sep 02, 2011 | 22.93 | 23.05 | 22.49 | 22.49 | 1,767,121 | -0.86(-3.70%) |