Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 20.83 | 20.95 | 20.20 | 20.69 | 2,680,392 | +0.55(+2.71%) |
Nov 29, 2011 | 20.36 | 20.43 | 20.06 | 20.15 | 1,411,756 | -0.19(-0.94%) |
Nov 28, 2011 | 20.49 | 20.94 | 20.04 | 20.34 | 1,810,096 | +0.42(+2.13%) |
Nov 25, 2011 | 20.30 | 20.30 | 19.81 | 19.91 | 1,144,662 | -0.59(-2.87%) |
Nov 23, 2011 | 20.15 | 20.56 | 19.81 | 20.50 | 1,166,083 | +0.04(+0.21%) |
Nov 22, 2011 | 21.66 | 22.63 | 19.63 | 20.46 | 2,455,850 | +0.01(+0.04%) |
Nov 21, 2011 | 20.52 | 20.62 | 20.21 | 20.45 | 1,480,658 | -0.27(-1.30%) |
Nov 18, 2011 | 20.68 | 20.90 | 20.54 | 20.72 | 1,647,193 | +0.07(+0.34%) |
Nov 17, 2011 | 20.78 | 20.94 | 20.49 | 20.65 | 1,477,310 | -0.23(-1.12%) |
Nov 16, 2011 | 20.74 | 21.30 | 20.59 | 20.88 | 2,084,111 | +0.11(+0.54%) |
Nov 15, 2011 | 20.73 | 21.10 | 20.62 | 20.77 | 1,914,523 | +0.05(+0.25%) |
Nov 14, 2011 | 20.42 | 20.87 | 20.34 | 20.72 | 1,546,424 | +0.12(+0.59%) |
Nov 11, 2011 | 20.68 | 20.86 | 20.46 | 20.60 | 1,462,314 | +0.12(+0.59%) |
Nov 10, 2011 | 21.20 | 21.39 | 20.36 | 20.48 | 1,346,563 | -0.21(-1.00%) |
Nov 09, 2011 | 21.08 | 21.65 | 20.64 | 20.68 | 1,814,204 | -0.91(-4.21%) |
Nov 08, 2011 | 21.73 | 21.94 | 21.44 | 21.59 | 2,337,708 | +0.29(+1.38%) |
Nov 07, 2011 | 21.57 | 22.06 | 21.10 | 21.30 | 3,122,344 | -0.51(-2.34%) |
Nov 04, 2011 | 22.66 | 23.02 | 21.54 | 21.81 | 2,221,278 | -1.04(-4.55%) |
Nov 03, 2011 | 23.33 | 23.44 | 22.84 | 22.85 | 1,865,246 | -0.20(-0.86%) |
Nov 02, 2011 | 23.72 | 23.72 | 22.33 | 23.05 | 2,860,450 | -0.60(-2.53%) |
Nov 01, 2011 | 22.17 | 24.49 | 21.78 | 23.65 | 7,040,025 | +0.49(+2.13%) |
Oct 31, 2011 | 22.73 | 23.15 | 21.86 | 23.15 | 17,293,142 | +0.80(+3.56%) |
Oct 28, 2011 | 22.08 | 22.36 | 21.86 | 22.36 | 675,280 | +0.17(+0.78%) |
Oct 27, 2011 | 21.86 | 22.47 | 21.86 | 22.18 | 468,241 | +0.52(+2.40%) |
Oct 26, 2011 | 22.59 | 22.59 | 21.52 | 21.66 | 759,177 | -0.63(-2.83%) |
Oct 25, 2011 | 22.41 | 22.58 | 21.65 | 22.30 | 631,541 | -0.02(-0.08%) |
Oct 24, 2011 | 22.08 | 22.38 | 22.08 | 22.31 | 428,831 | +0.20(+0.90%) |
Oct 21, 2011 | 21.65 | 22.30 | 21.60 | 22.11 | 2,037,925 | +0.68(+3.19%) |
Oct 20, 2011 | 21.47 | 21.67 | 21.07 | 21.43 | 634,895 | +0.00(+0.00%) |
Oct 19, 2011 | 21.86 | 21.95 | 21.43 | 21.43 | 834,142 | -0.42(-1.94%) |
Oct 18, 2011 | 21.70 | 21.96 | 21.56 | 21.85 | 489,121 | +0.07(+0.32%) |
Oct 17, 2011 | 22.08 | 22.34 | 21.78 | 21.78 | 673,800 | -0.16(-0.75%) |
Oct 14, 2011 | 21.09 | 22.07 | 21.09 | 21.95 | 465,016 | +0.95(+4.54%) |