Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 20.44 | 20.62 | 20.39 | 20.59 | 5,701,937 | +0.62(+3.10%) |
Nov 29, 2011 | 19.86 | 20.09 | 19.81 | 19.97 | 5,778,467 | +0.22(+1.14%) |
Nov 28, 2011 | 19.91 | 19.97 | 19.61 | 19.74 | 3,552,334 | +0.24(+1.22%) |
Nov 25, 2011 | 19.56 | 19.65 | 19.49 | 19.51 | 1,555,478 | +0.02(+0.10%) |
Nov 23, 2011 | 19.69 | 19.76 | 19.41 | 19.49 | 4,914,992 | -0.34(-1.70%) |
Nov 22, 2011 | 20.16 | 20.18 | 19.81 | 19.82 | 5,217,151 | -0.30(-1.49%) |
Nov 21, 2011 | 20.21 | 20.27 | 19.96 | 20.12 | 17,291,084 | -0.31(-1.50%) |
Nov 18, 2011 | 20.51 | 20.51 | 20.32 | 20.43 | 10,621,570 | +0.06(+0.31%) |
Nov 17, 2011 | 20.49 | 20.53 | 20.17 | 20.37 | 6,308,584 | -0.11(-0.55%) |
Nov 16, 2011 | 20.64 | 20.76 | 20.44 | 20.48 | 5,118,287 | -0.31(-1.47%) |
Nov 15, 2011 | 20.89 | 20.99 | 20.72 | 20.79 | 5,641,555 | -0.21(-1.01%) |
Nov 14, 2011 | 21.18 | 21.28 | 20.87 | 21.00 | 3,069,333 | -0.27(-1.26%) |
Nov 11, 2011 | 21.22 | 21.45 | 21.22 | 21.27 | 4,075,016 | +0.26(+1.25%) |
Nov 10, 2011 | 20.95 | 21.25 | 20.86 | 21.01 | 5,295,788 | +0.34(+1.63%) |
Nov 09, 2011 | 21.09 | 21.11 | 20.62 | 20.67 | 5,532,573 | -0.69(-3.25%) |
Nov 08, 2011 | 21.34 | 21.39 | 21.09 | 21.36 | 4,267,361 | +0.01(+0.03%) |
Nov 07, 2011 | 21.23 | 21.36 | 21.07 | 21.36 | 3,186,198 | +0.18(+0.86%) |
Nov 04, 2011 | 21.32 | 21.32 | 20.94 | 21.17 | 3,981,126 | -0.31(-1.45%) |
Nov 03, 2011 | 21.17 | 21.56 | 21.09 | 21.49 | 7,027,918 | +0.49(+2.35%) |
Nov 02, 2011 | 20.63 | 21.14 | 20.63 | 20.99 | 5,722,878 | +0.64(+3.13%) |
Nov 01, 2011 | 20.37 | 20.92 | 20.29 | 20.36 | 7,135,094 | -0.71(-3.35%) |
Oct 31, 2011 | 21.09 | 21.37 | 21.06 | 21.06 | 4,774,314 | -0.18(-0.85%) |
Oct 28, 2011 | 21.47 | 21.53 | 21.16 | 21.24 | 7,095,061 | -0.27(-1.28%) |
Oct 27, 2011 | 21.79 | 21.85 | 21.43 | 21.52 | 7,480,866 | +0.07(+0.35%) |
Oct 26, 2011 | 21.50 | 21.52 | 21.25 | 21.44 | 3,725,699 | +0.23(+1.06%) |
Oct 25, 2011 | 21.36 | 21.49 | 21.21 | 21.22 | 4,857,056 | -0.29(-1.37%) |
Oct 24, 2011 | 21.42 | 21.51 | 21.27 | 21.51 | 4,476,136 | +0.16(+0.73%) |
Oct 21, 2011 | 21.05 | 21.36 | 21.04 | 21.36 | 4,524,869 | +0.48(+2.27%) |
Oct 20, 2011 | 20.69 | 20.97 | 20.67 | 20.88 | 4,696,580 | +0.23(+1.12%) |
Oct 19, 2011 | 20.67 | 21.01 | 20.58 | 20.65 | 2,901,866 | +0.01(+0.03%) |
Oct 18, 2011 | 20.69 | 20.82 | 20.50 | 20.64 | 6,468,278 | -0.11(-0.51%) |
Oct 17, 2011 | 20.62 | 20.85 | 20.60 | 20.75 | 3,846,063 | +0.09(+0.42%) |
Oct 14, 2011 | 20.57 | 20.68 | 20.49 | 20.66 | 3,485,939 | +0.26(+1.29%) |
Oct 13, 2011 | 20.29 | 20.46 | 20.14 | 20.40 | 5,531,890 | +0.01(+0.03%) |
Oct 12, 2011 | 20.59 | 20.62 | 20.27 | 20.39 | 5,987,275 | -0.10(-0.49%) |
Oct 11, 2011 | 20.48 | 20.52 | 20.21 | 20.49 | 4,750,104 | -0.02(-0.09%) |
Oct 10, 2011 | 20.45 | 20.55 | 20.37 | 20.51 | 5,015,579 | +0.31(+1.55%) |
Oct 07, 2011 | 20.46 | 20.52 | 20.07 | 20.20 | 7,529,780 | -0.15(-0.74%) |
Oct 06, 2011 | 20.22 | 20.36 | 20.12 | 20.35 | 4,194,667 | +0.37(+1.85%) |
Oct 05, 2011 | 19.98 | 20.01 | 19.61 | 19.98 | 6,134,345 | +0.05(+0.25%) |
Oct 04, 2011 | 19.98 | 20.19 | 19.52 | 19.93 | 10,483,048 | -0.27(-1.36%) |
Oct 03, 2011 | 20.75 | 20.97 | 20.19 | 20.21 | 6,743,779 | -0.65(-3.12%) |
Sep 30, 2011 | 21.04 | 21.29 | 20.86 | 20.86 | 7,115,569 | -0.37(-1.74%) |
Sep 29, 2011 | 21.34 | 21.37 | 20.95 | 21.22 | 4,605,234 | +0.27(+1.28%) |
Sep 28, 2011 | 21.34 | 21.46 | 20.92 | 20.96 | 5,139,255 | -0.35(-1.64%) |
Sep 27, 2011 | 21.57 | 21.62 | 21.21 | 21.31 | 4,318,880 | +0.06(+0.26%) |
Sep 26, 2011 | 21.16 | 21.26 | 20.92 | 21.25 | 4,088,797 | +0.24(+1.16%) |
Sep 23, 2011 | 20.61 | 21.05 | 20.57 | 21.01 | 4,868,454 | +0.36(+1.72%) |
Sep 22, 2011 | 20.66 | 20.85 | 20.41 | 20.65 | 7,853,931 | -0.49(-2.31%) |
Sep 21, 2011 | 21.69 | 21.89 | 21.12 | 21.14 | 5,818,172 | -0.62(-2.84%) |
Sep 20, 2011 | 21.57 | 22.17 | 21.50 | 21.76 | 5,722,891 | +0.29(+1.37%) |
Sep 19, 2011 | 21.20 | 21.52 | 21.19 | 21.46 | 3,414,127 | -0.08(-0.38%) |
Sep 16, 2011 | 21.39 | 21.61 | 21.33 | 21.54 | 5,690,697 | +0.26(+1.23%) |
Sep 15, 2011 | 21.21 | 21.31 | 21.02 | 21.28 | 3,989,390 | +0.28(+1.34%) |
Sep 14, 2011 | 20.77 | 21.22 | 20.55 | 21.00 | 5,237,749 | +0.26(+1.24%) |
Sep 13, 2011 | 20.46 | 20.77 | 20.30 | 20.74 | 5,500,085 | +0.33(+1.62%) |
Sep 12, 2011 | 20.03 | 20.42 | 19.92 | 20.41 | 7,117,870 | +0.24(+1.18%) |
Sep 09, 2011 | 20.56 | 20.57 | 20.08 | 20.17 | 6,065,223 | -0.61(-2.95%) |
Sep 08, 2011 | 20.62 | 20.97 | 20.62 | 20.79 | 3,727,614 | +0.02(+0.09%) |
Sep 07, 2011 | 20.41 | 20.82 | 20.36 | 20.77 | 5,553,835 | +0.43(+2.10%) |
Sep 06, 2011 | 19.88 | 20.37 | 19.73 | 20.34 | 6,117,080 | -0.12(-0.57%) |
Sep 02, 2011 | 20.37 | 20.62 | 20.34 | 20.46 | 3,806,894 | -0.26(-1.25%) |