Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 22.20 | 22.73 | 22.20 | 22.62 | 9,724,963 | +1.16(+5.43%) |
Nov 29, 2011 | 21.12 | 21.60 | 21.01 | 21.45 | 7,654,849 | +0.44(+2.08%) |
Nov 28, 2011 | 20.93 | 21.26 | 20.77 | 21.01 | 8,828,986 | +1.07(+5.35%) |
Nov 25, 2011 | 20.09 | 20.32 | 19.91 | 19.95 | 3,099,541 | -0.15(-0.72%) |
Nov 23, 2011 | 20.71 | 20.72 | 20.06 | 20.09 | 7,965,029 | -0.95(-4.50%) |
Nov 22, 2011 | 21.27 | 21.39 | 20.84 | 21.04 | 8,451,652 | -0.23(-1.10%) |
Nov 21, 2011 | 20.64 | 21.36 | 20.51 | 21.27 | 10,427,908 | +0.14(+0.65%) |
Nov 18, 2011 | 21.64 | 21.73 | 21.04 | 21.14 | 9,003,613 | -0.27(-1.25%) |
Nov 17, 2011 | 22.27 | 22.29 | 21.21 | 21.40 | 11,425,273 | -0.95(-4.23%) |
Nov 16, 2011 | 22.14 | 22.95 | 22.04 | 22.35 | 10,025,998 | -0.11(-0.47%) |
Nov 15, 2011 | 21.94 | 22.63 | 21.86 | 22.45 | 8,376,281 | +0.07(+0.33%) |
Nov 14, 2011 | 22.85 | 22.92 | 22.24 | 22.38 | 6,391,090 | -0.41(-1.81%) |
Nov 11, 2011 | 22.41 | 22.92 | 22.35 | 22.79 | 8,225,595 | +0.80(+3.66%) |
Nov 10, 2011 | 22.01 | 22.27 | 21.54 | 21.99 | 7,604,771 | +0.38(+1.75%) |
Nov 09, 2011 | 21.98 | 22.26 | 21.53 | 21.61 | 10,556,589 | -1.13(-4.95%) |
Nov 08, 2011 | 22.43 | 22.76 | 22.07 | 22.74 | 10,405,283 | +0.60(+2.69%) |
Nov 07, 2011 | 21.72 | 22.22 | 21.69 | 22.14 | 8,795,049 | +0.39(+1.81%) |
Nov 04, 2011 | 21.35 | 21.88 | 21.22 | 21.75 | 9,671,674 | +0.23(+1.08%) |
Nov 03, 2011 | 21.32 | 21.64 | 20.98 | 21.51 | 9,306,929 | +0.59(+2.81%) |
Nov 02, 2011 | 20.91 | 21.12 | 20.52 | 20.93 | 11,715,594 | +0.51(+2.48%) |
Nov 01, 2011 | 20.08 | 20.73 | 19.72 | 20.42 | 15,934,383 | -0.52(-2.50%) |
Oct 31, 2011 | 22.08 | 22.13 | 20.94 | 20.94 | 12,479,412 | -1.56(-6.94%) |
Oct 28, 2011 | 22.13 | 22.63 | 22.05 | 22.50 | 7,845,441 | +0.17(+0.76%) |
Oct 27, 2011 | 21.93 | 22.57 | 21.72 | 22.34 | 9,351,295 | +1.14(+5.39%) |
Oct 26, 2011 | 21.10 | 21.31 | 20.59 | 21.19 | 7,406,821 | +0.48(+2.33%) |
Oct 25, 2011 | 21.01 | 21.04 | 20.42 | 20.71 | 8,378,691 | -0.42(-1.98%) |
Oct 24, 2011 | 20.82 | 21.18 | 20.74 | 21.13 | 11,550,169 | +0.36(+1.74%) |
Oct 21, 2011 | 20.40 | 20.93 | 20.33 | 20.77 | 9,870,501 | +0.78(+3.90%) |
Oct 20, 2011 | 19.86 | 20.07 | 19.41 | 19.99 | 7,404,250 | +0.15(+0.77%) |
Oct 19, 2011 | 19.99 | 20.19 | 19.70 | 19.83 | 9,168,460 | -0.15(-0.77%) |
Oct 18, 2011 | 19.13 | 20.11 | 18.83 | 19.99 | 8,303,107 | +0.80(+4.19%) |
Oct 17, 2011 | 19.61 | 19.69 | 19.06 | 19.18 | 7,976,703 | -0.57(-2.89%) |
Oct 14, 2011 | 19.37 | 19.75 | 19.37 | 19.75 | 7,052,478 | +0.72(+3.81%) |
Oct 13, 2011 | 18.91 | 19.12 | 18.50 | 19.03 | 7,865,148 | +0.13(+0.68%) |
Oct 12, 2011 | 19.24 | 19.26 | 18.87 | 18.90 | 10,645,506 | -0.05(-0.25%) |
Oct 11, 2011 | 18.99 | 19.38 | 18.81 | 18.95 | 10,019,426 | -0.28(-1.46%) |
Oct 10, 2011 | 18.51 | 19.27 | 18.51 | 19.23 | 6,742,242 | +1.10(+6.08%) |
Oct 07, 2011 | 18.91 | 18.97 | 18.06 | 18.13 | 9,541,806 | -0.54(-2.89%) |
Oct 06, 2011 | 18.41 | 18.68 | 18.38 | 18.67 | 12,311,997 | +0.45(+2.47%) |
Oct 05, 2011 | 17.87 | 18.30 | 17.24 | 18.22 | 13,867,631 | +1.25(+7.35%) |
Oct 04, 2011 | 15.91 | 16.98 | 15.39 | 16.97 | 16,353,505 | +0.66(+4.05%) |
Oct 03, 2011 | 16.98 | 17.23 | 16.30 | 16.31 | 13,270,976 | -1.05(-6.07%) |
Sep 30, 2011 | 17.81 | 17.86 | 17.36 | 17.36 | 12,426,536 | -0.60(-3.31%) |
Sep 29, 2011 | 18.38 | 18.46 | 17.53 | 17.96 | 10,206,963 | +0.14(+0.77%) |
Sep 28, 2011 | 18.71 | 18.83 | 17.80 | 17.82 | 8,662,058 | -0.81(-4.36%) |
Sep 27, 2011 | 19.17 | 19.54 | 18.51 | 18.63 | 10,095,799 | -0.06(-0.30%) |
Sep 26, 2011 | 17.89 | 18.72 | 17.42 | 18.69 | 13,128,190 | +0.94(+5.30%) |
Sep 23, 2011 | 17.87 | 18.15 | 17.56 | 17.75 | 9,785,725 | +0.01(+0.05%) |
Sep 22, 2011 | 18.38 | 18.41 | 17.36 | 17.74 | 16,146,911 | -1.35(-7.08%) |
Sep 21, 2011 | 19.83 | 20.11 | 19.07 | 19.09 | 10,602,787 | -0.84(-4.20%) |
Sep 20, 2011 | 20.37 | 20.57 | 19.91 | 19.93 | 5,589,379 | -0.32(-1.59%) |
Sep 19, 2011 | 19.95 | 20.44 | 19.70 | 20.25 | 9,176,379 | -0.13(-0.63%) |
Sep 16, 2011 | 20.82 | 20.85 | 20.21 | 20.38 | 11,145,882 | -0.29(-1.40%) |
Sep 15, 2011 | 20.11 | 20.71 | 19.95 | 20.67 | 8,224,610 | +0.85(+4.30%) |
Sep 14, 2011 | 19.87 | 20.07 | 19.43 | 19.82 | 15,994,964 | +0.04(+0.20%) |
Sep 13, 2011 | 19.72 | 20.15 | 19.61 | 19.78 | 18,086,736 | +0.15(+0.78%) |
Sep 12, 2011 | 19.64 | 20.03 | 19.14 | 19.62 | 13,468,158 | -0.35(-1.73%) |
Sep 09, 2011 | 20.41 | 20.46 | 19.72 | 19.97 | 13,674,431 | -0.79(-3.80%) |
Sep 08, 2011 | 21.25 | 21.50 | 20.61 | 20.76 | 8,591,414 | -0.57(-2.68%) |
Sep 07, 2011 | 21.01 | 21.35 | 20.76 | 21.33 | 9,735,287 | +1.17(+5.83%) |
Sep 06, 2011 | 19.67 | 20.18 | 19.33 | 20.15 | 12,587,584 | -0.59(-2.83%) |
Sep 02, 2011 | 20.89 | 21.04 | 20.60 | 20.74 | 6,727,174 | -0.80(-3.73%) |