Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 20.18 | 20.18 | 19.40 | 19.72 | 4,155,997 | +0.42(+2.19%) |
Nov 29, 2011 | 19.23 | 19.50 | 18.85 | 19.30 | 747,775 | +0.12(+0.64%) |
Nov 28, 2011 | 19.91 | 19.91 | 19.15 | 19.18 | 560,641 | -0.38(-1.93%) |
Nov 25, 2011 | 19.31 | 19.71 | 19.31 | 19.56 | 123,406 | +0.25(+1.28%) |
Nov 23, 2011 | 19.18 | 19.51 | 19.11 | 19.31 | 438,856 | -0.06(-0.32%) |
Nov 22, 2011 | 19.05 | 19.44 | 18.53 | 19.37 | 720,334 | +0.28(+1.47%) |
Nov 21, 2011 | 19.62 | 20.15 | 18.84 | 19.09 | 623,809 | -0.86(-4.32%) |
Nov 18, 2011 | 19.35 | 20.01 | 19.11 | 19.95 | 489,504 | +0.69(+3.56%) |
Nov 17, 2011 | 19.52 | 19.62 | 19.00 | 19.27 | 725,447 | -0.26(-1.31%) |
Nov 16, 2011 | 19.43 | 20.08 | 19.19 | 19.52 | 1,878,128 | -0.18(-0.89%) |
Nov 15, 2011 | 19.35 | 20.15 | 18.37 | 19.70 | 1,975,031 | -0.61(-2.99%) |
Nov 14, 2011 | 20.27 | 20.51 | 20.06 | 20.30 | 511,290 | -0.07(-0.35%) |
Nov 11, 2011 | 20.00 | 20.48 | 18.87 | 20.37 | 852,941 | +0.43(+2.16%) |
Nov 10, 2011 | 20.25 | 20.34 | 19.76 | 19.94 | 207,813 | +0.09(+0.44%) |
Nov 09, 2011 | 20.11 | 20.52 | 19.67 | 19.86 | 500,521 | -0.62(-3.05%) |
Nov 08, 2011 | 20.18 | 20.56 | 19.99 | 20.48 | 124,409 | +0.43(+2.15%) |
Nov 07, 2011 | 19.97 | 20.34 | 19.86 | 20.05 | 109,355 | -0.03(-0.13%) |
Nov 04, 2011 | 19.80 | 20.30 | 19.64 | 20.08 | 134,942 | +0.05(+0.26%) |
Nov 03, 2011 | 20.35 | 20.59 | 19.89 | 20.02 | 323,333 | +0.00(+0.00%) |
Nov 02, 2011 | 20.17 | 20.29 | 19.94 | 20.02 | 248,641 | +0.18(+0.93%) |
Nov 01, 2011 | 18.94 | 19.96 | 18.94 | 19.84 | 453,359 | +0.19(+0.98%) |
Oct 31, 2011 | 19.51 | 20.05 | 19.48 | 19.64 | 157,974 | -0.23(-1.15%) |
Oct 28, 2011 | 20.06 | 20.49 | 19.84 | 19.87 | 337,389 | -0.23(-1.14%) |
Oct 27, 2011 | 20.16 | 20.29 | 19.76 | 20.10 | 408,606 | +0.60(+3.07%) |
Oct 26, 2011 | 19.54 | 19.68 | 19.45 | 19.50 | 270,493 | +0.25(+1.28%) |
Oct 25, 2011 | 19.37 | 19.62 | 19.21 | 19.26 | 289,369 | -0.24(-1.22%) |
Oct 24, 2011 | 19.57 | 19.85 | 19.24 | 19.50 | 245,054 | -0.07(-0.36%) |
Oct 21, 2011 | 18.63 | 19.60 | 18.61 | 19.57 | 941,029 | +1.19(+6.46%) |
Oct 20, 2011 | 18.22 | 18.47 | 18.22 | 18.38 | 582,357 | +0.18(+1.02%) |
Oct 19, 2011 | 17.78 | 18.43 | 17.78 | 18.19 | 277,108 | +0.41(+2.33%) |
Oct 18, 2011 | 17.12 | 17.80 | 17.12 | 17.78 | 298,490 | +0.75(+4.39%) |
Oct 17, 2011 | 16.87 | 17.21 | 16.83 | 17.03 | 223,310 | -0.04(-0.26%) |
Oct 14, 2011 | 16.92 | 17.51 | 16.79 | 17.08 | 435,214 | +0.33(+2.00%) |
Oct 13, 2011 | 16.48 | 16.93 | 16.48 | 16.74 | 257,923 | +0.17(+1.01%) |
Oct 12, 2011 | 16.82 | 16.84 | 16.54 | 16.57 | 166,674 | -0.04(-0.21%) |
Oct 11, 2011 | 16.70 | 16.78 | 16.46 | 16.61 | 137,232 | -0.26(-1.56%) |
Oct 10, 2011 | 16.61 | 16.90 | 16.39 | 16.87 | 96,598 | +0.62(+3.79%) |
Oct 07, 2011 | 16.76 | 16.86 | 15.92 | 16.26 | 167,581 | -0.43(-2.58%) |
Oct 06, 2011 | 16.72 | 16.80 | 16.64 | 16.69 | 461,378 | +0.33(+1.99%) |
Oct 05, 2011 | 15.72 | 16.38 | 15.39 | 16.36 | 581,223 | +0.68(+4.32%) |
Oct 04, 2011 | 15.69 | 15.78 | 15.17 | 15.69 | 317,446 | -0.11(-0.72%) |
Oct 03, 2011 | 16.78 | 16.87 | 15.59 | 15.80 | 554,567 | -1.09(-6.46%) |
Sep 30, 2011 | 18.49 | 18.55 | 16.84 | 16.89 | 451,924 | -1.50(-8.13%) |
Sep 29, 2011 | 18.66 | 18.85 | 18.17 | 18.39 | 214,180 | +0.11(+0.58%) |
Sep 28, 2011 | 18.57 | 18.78 | 18.27 | 18.28 | 390,627 | -0.32(-1.70%) |
Sep 27, 2011 | 18.27 | 19.29 | 18.27 | 18.60 | 910,890 | +0.68(+3.78%) |
Sep 26, 2011 | 17.56 | 17.94 | 17.52 | 17.92 | 1,120,611 | +0.43(+2.46%) |
Sep 23, 2011 | 17.35 | 17.54 | 17.08 | 17.49 | 450,202 | +0.13(+0.76%) |
Sep 22, 2011 | 16.83 | 17.74 | 16.12 | 17.36 | 571,989 | +0.07(+0.41%) |
Sep 21, 2011 | 17.38 | 17.62 | 17.27 | 17.29 | 131,145 | -0.10(-0.56%) |
Sep 20, 2011 | 17.64 | 18.11 | 17.37 | 17.38 | 86,266 | -0.23(-1.30%) |
Sep 19, 2011 | 17.60 | 17.70 | 17.37 | 17.61 | 110,189 | -0.19(-1.09%) |
Sep 16, 2011 | 18.02 | 18.08 | 17.79 | 17.81 | 121,982 | -0.11(-0.59%) |
Sep 15, 2011 | 18.43 | 18.43 | 17.79 | 17.91 | 177,052 | -0.35(-1.93%) |
Sep 14, 2011 | 18.59 | 18.69 | 18.21 | 18.26 | 199,835 | -0.21(-1.14%) |
Sep 13, 2011 | 17.96 | 18.58 | 17.96 | 18.47 | 185,754 | +0.61(+3.40%) |
Sep 12, 2011 | 18.37 | 18.88 | 17.83 | 17.87 | 181,471 | -0.70(-3.79%) |
Sep 09, 2011 | 19.03 | 19.42 | 18.55 | 18.57 | 241,385 | -0.40(-2.09%) |
Sep 08, 2011 | 19.06 | 19.12 | 18.71 | 18.97 | 68,755 | -0.19(-1.01%) |
Sep 07, 2011 | 19.14 | 19.35 | 18.90 | 19.16 | 308,331 | +0.27(+1.44%) |
Sep 06, 2011 | 18.82 | 19.21 | 18.57 | 18.89 | 314,050 | -0.43(-2.23%) |
Sep 02, 2011 | 19.27 | 20.18 | 19.27 | 19.32 | 119,422 | -0.36(-1.83%) |
Sep 01, 2011 | 20.04 | 20.18 | 19.53 | 19.68 | 125,126 | -0.39(-1.93%) |
Aug 31, 2011 | 19.88 | 20.21 | 19.86 | 20.07 | 118,807 | +0.18(+0.88%) |
Aug 30, 2011 | 19.84 | 20.08 | 19.54 | 19.89 | 137,113 | +0.01(+0.04%) |
Aug 29, 2011 | 19.53 | 20.16 | 19.41 | 19.88 | 167,561 | +0.63(+3.29%) |
Aug 26, 2011 | 18.87 | 19.41 | 18.50 | 19.25 | 195,213 | +0.33(+1.77%) |
Aug 25, 2011 | 19.45 | 19.45 | 18.61 | 18.91 | 139,337 | -0.35(-1.83%) |
Aug 24, 2011 | 19.28 | 19.42 | 19.18 | 19.27 | 192,133 | +0.05(+0.27%) |
Aug 23, 2011 | 19.19 | 19.35 | 18.95 | 19.21 | 341,049 | +0.39(+2.06%) |
Aug 22, 2011 | 19.04 | 19.40 | 18.70 | 18.83 | 599,593 | +0.22(+1.18%) |
Aug 19, 2011 | 18.64 | 18.86 | 18.44 | 18.61 | 245,913 | -0.28(-1.49%) |
Aug 18, 2011 | 19.36 | 19.78 | 18.57 | 18.89 | 95,792 | -0.76(-3.85%) |
Aug 17, 2011 | 19.89 | 20.14 | 19.47 | 19.64 | 130,624 | -0.10(-0.49%) |
Aug 16, 2011 | 19.78 | 19.84 | 19.35 | 19.74 | 116,785 | -0.33(-1.62%) |
Aug 15, 2011 | 20.06 | 20.45 | 19.97 | 20.07 | 225,374 | +0.22(+1.11%) |
Aug 12, 2011 | 19.35 | 21.81 | 19.35 | 19.85 | 457,967 | +1.11(+5.92%) |
Aug 11, 2011 | 18.38 | 19.19 | 17.81 | 18.74 | 553,919 | +0.79(+4.41%) |
Aug 10, 2011 | 18.25 | 18.39 | 17.82 | 17.95 | 195,692 | -0.68(-3.64%) |
Aug 09, 2011 | 19.28 | 18.63 | 17.48 | 18.62 | 452,545 | +0.70(+3.93%) |
Aug 08, 2011 | 19.28 | 19.44 | 17.80 | 17.92 | 510,399 | -1.89(-9.55%) |
Aug 05, 2011 | 19.86 | 19.90 | 19.35 | 19.81 | 364,748 | +0.17(+0.85%) |
Aug 04, 2011 | 20.40 | 20.40 | 19.62 | 19.64 | 346,585 | -0.91(-4.45%) |
Aug 03, 2011 | 20.69 | 20.75 | 20.32 | 20.56 | 164,066 | -0.06(-0.30%) |
Aug 02, 2011 | 21.38 | 21.38 | 20.54 | 20.62 | 384,496 | -0.81(-3.78%) |
Aug 01, 2011 | 21.69 | 21.70 | 21.31 | 21.43 | 319,555 | -0.06(-0.29%) |
Jul 29, 2011 | 21.32 | 21.76 | 21.30 | 21.49 | 164,706 | -0.04(-0.20%) |
Jul 28, 2011 | 21.76 | 21.99 | 21.44 | 21.54 | 140,879 | -0.23(-1.05%) |
Jul 27, 2011 | 21.90 | 21.93 | 21.72 | 21.76 | 175,143 | -0.19(-0.88%) |
Jul 26, 2011 | 21.84 | 22.13 | 21.84 | 21.96 | 139,361 | +0.03(+0.12%) |
Jul 25, 2011 | 21.76 | 21.98 | 21.69 | 21.93 | 79,776 | -0.02(-0.08%) |
Jul 22, 2011 | 21.91 | 21.98 | 21.90 | 21.95 | 119,649 | +0.00(+0.00%) |
Jul 21, 2011 | 21.98 | 22.02 | 21.82 | 21.95 | 313,986 | +0.06(+0.28%) |
Jul 20, 2011 | 21.86 | 22.00 | 21.67 | 21.89 | 302,113 | +0.05(+0.24%) |
Jul 19, 2011 | 21.67 | 22.00 | 21.54 | 21.84 | 338,758 | +0.20(+0.94%) |
Jul 18, 2011 | 21.69 | 21.70 | 21.47 | 21.63 | 420,005 | -0.11(-0.53%) |
Jul 15, 2011 | 21.82 | 21.83 | 21.42 | 21.75 | 523,460 | -0.04(-0.16%) |
Jul 14, 2011 | 21.63 | 21.84 | 21.62 | 21.78 | 414,994 | +0.18(+0.81%) |
Jul 13, 2011 | 21.59 | 21.64 | 21.44 | 21.61 | 243,887 | +0.06(+0.29%) |
Jul 12, 2011 | 21.73 | 21.91 | 21.47 | 21.54 | 187,940 | -0.31(-1.41%) |
Jul 11, 2011 | 21.76 | 21.99 | 21.69 | 21.85 | 303,302 | -0.16(-0.72%) |
Jul 08, 2011 | 21.77 | 22.06 | 21.77 | 22.01 | 451,068 | -0.04(-0.16%) |
Jul 07, 2011 | 22.31 | 22.31 | 21.98 | 22.05 | 361,800 | +0.04(+0.20%) |
Jul 06, 2011 | 21.88 | 22.02 | 21.78 | 22.00 | 434,612 | +0.03(+0.12%) |
Jul 05, 2011 | 21.92 | 22.09 | 21.90 | 21.98 | 318,510 | -0.07(-0.32%) |
Jul 01, 2011 | 21.54 | 22.06 | 21.54 | 22.05 | 404,056 | +0.68(+3.17%) |
Jun 30, 2011 | 21.57 | 21.65 | 20.87 | 21.37 | 422,778 | -0.18(-0.86%) |
Jun 29, 2011 | 22.06 | 22.10 | 21.34 | 21.55 | 338,525 | -0.34(-1.57%) |
Jun 28, 2011 | 21.12 | 21.92 | 21.12 | 21.90 | 514,595 | +0.80(+3.79%) |
Jun 27, 2011 | 20.72 | 21.20 | 20.25 | 21.10 | 853,219 | +0.38(+1.83%) |
Jun 24, 2011 | 21.98 | 22.04 | 20.71 | 20.72 | 4,227,474 | -1.27(-5.76%) |
Jun 23, 2011 | 22.31 | 22.57 | 21.85 | 21.98 | 732,131 | -0.62(-2.72%) |
Jun 22, 2011 | 22.83 | 22.87 | 22.30 | 22.60 | 666,515 | -0.11(-0.47%) |
Jun 21, 2011 | 23.07 | 23.07 | 22.57 | 22.71 | 428,277 | +0.00(+0.00%) |
Jun 20, 2011 | 22.61 | 22.72 | 22.44 | 22.71 | 281,382 | -0.08(-0.35%) |
Jun 17, 2011 | 22.81 | 22.94 | 22.43 | 22.79 | 613,610 | +0.13(+0.58%) |
Jun 16, 2011 | 22.87 | 22.94 | 22.63 | 22.65 | 432,649 | -0.03(-0.12%) |
Jun 15, 2011 | 23.01 | 23.17 | 22.55 | 22.68 | 581,404 | -0.48(-2.09%) |
Jun 14, 2011 | 22.58 | 23.27 | 22.58 | 23.16 | 572,701 | +0.62(+2.73%) |
Jun 13, 2011 | 22.06 | 22.94 | 21.90 | 22.55 | 1,111,795 | +0.63(+2.89%) |
Jun 10, 2011 | 21.83 | 21.99 | 21.47 | 21.91 | 485,778 | +0.01(+0.04%) |
Jun 09, 2011 | 21.69 | 22.17 | 21.42 | 21.91 | 881,359 | +0.22(+1.01%) |
Jun 08, 2011 | 22.04 | 22.08 | 21.37 | 21.69 | 1,209,762 | -0.25(-1.12%) |
Jun 07, 2011 | 22.84 | 22.84 | 21.84 | 21.93 | 1,088,278 | -0.72(-3.18%) |
Jun 06, 2011 | 23.25 | 23.37 | 22.48 | 22.65 | 702,996 | -0.55(-2.35%) |
Jun 03, 2011 | 23.97 | 24.09 | 23.20 | 23.20 | 694,364 | -2.12(-8.37%) |
May 24, 2011 | 25.30 | 25.36 | 25.12 | 25.32 | 67,682 | +0.03(+0.10%) |
May 23, 2011 | 26.08 | 26.08 | 25.25 | 25.29 | 110,066 | -0.84(-3.20%) |
May 20, 2011 | 26.03 | 26.34 | 25.60 | 26.13 | 1,216,046 | +0.14(+0.54%) |
May 19, 2011 | 25.63 | 26.07 | 25.51 | 25.99 | 454,840 | +0.48(+1.86%) |
May 18, 2011 | 25.20 | 25.64 | 25.06 | 25.51 | 306,932 | +0.40(+1.58%) |
May 17, 2011 | 25.60 | 25.60 | 25.06 | 25.12 | 195,593 | -0.38(-1.48%) |
May 16, 2011 | 25.34 | 25.58 | 25.17 | 25.49 | 307,909 | +0.03(+0.10%) |
May 13, 2011 | 25.29 | 25.49 | 25.23 | 25.47 | 490,218 | +0.26(+1.05%) |
May 12, 2011 | 24.68 | 25.27 | 24.37 | 25.20 | 122,528 | +0.74(+3.02%) |
May 11, 2011 | 24.32 | 24.83 | 24.09 | 24.47 | 246,846 | +0.05(+0.22%) |
May 10, 2011 | 24.17 | 24.46 | 24.17 | 24.41 | 402,683 | +0.42(+1.76%) |
May 09, 2011 | 23.69 | 24.13 | 23.53 | 23.99 | 209,372 | +0.45(+1.91%) |
May 06, 2011 | 23.59 | 23.59 | 23.23 | 23.54 | 391,532 | +0.12(+0.53%) |
May 05, 2011 | 23.45 | 23.50 | 23.31 | 23.42 | 989,838 | -0.06(-0.26%) |
May 04, 2011 | 23.81 | 23.81 | 23.39 | 23.48 | 368,500 | -0.39(-1.62%) |
May 03, 2011 | 24.25 | 24.25 | 23.78 | 23.87 | 270,233 | -0.48(-1.95%) |
May 02, 2011 | 24.40 | 24.41 | 24.32 | 24.34 | 500,109 | +0.06(+0.25%) |
Apr 29, 2011 | 24.47 | 24.54 | 23.90 | 24.28 | 815,096 | -0.37(-1.50%) |
Apr 28, 2011 | 24.94 | 24.99 | 24.55 | 24.65 | 545,317 | -0.48(-1.89%) |
Apr 27, 2011 | 25.25 | 25.31 | 24.63 | 25.13 | 471,055 | -0.21(-0.83%) |
Apr 26, 2011 | 25.34 | 25.44 | 25.08 | 25.34 | 395,064 | +0.00(+0.00%) |
Apr 25, 2011 | 25.50 | 25.56 | 25.01 | 25.34 | 368,599 | -0.22(-0.86%) |
Apr 21, 2011 | 25.07 | 25.56 | 24.93 | 25.56 | 1,101,478 | +0.84(+3.38%) |
Apr 20, 2011 | 24.69 | 24.93 | 24.53 | 24.72 | 2,993,123 | +0.13(+0.54%) |