Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.92 | 24.18 | 23.83 | 24.16 | 1,393,577 | +0.90(+3.87%) |
Nov 29, 2011 | 23.29 | 23.49 | 23.22 | 23.26 | 881,914 | +0.04(+0.18%) |
Nov 28, 2011 | 23.22 | 23.36 | 23.06 | 23.22 | 959,136 | +0.59(+2.61%) |
Nov 25, 2011 | 22.55 | 22.88 | 22.55 | 22.63 | 294,230 | +0.07(+0.33%) |
Nov 23, 2011 | 22.84 | 22.89 | 22.55 | 22.56 | 675,729 | -0.47(-2.03%) |
Nov 22, 2011 | 22.79 | 23.27 | 22.79 | 23.02 | 1,258,480 | +0.25(+1.12%) |
Nov 21, 2011 | 22.60 | 22.91 | 22.52 | 22.77 | 771,174 | -0.16(-0.68%) |
Nov 18, 2011 | 23.00 | 23.21 | 22.89 | 22.93 | 1,002,713 | -0.02(-0.07%) |
Nov 17, 2011 | 23.24 | 23.44 | 22.81 | 22.94 | 951,329 | -0.39(-1.65%) |
Nov 16, 2011 | 23.33 | 23.69 | 23.14 | 23.33 | 736,572 | -0.23(-0.97%) |
Nov 15, 2011 | 23.29 | 23.62 | 23.28 | 23.56 | 779,807 | +0.16(+0.66%) |
Nov 14, 2011 | 23.49 | 23.68 | 23.24 | 23.40 | 587,240 | -0.25(-1.04%) |
Nov 11, 2011 | 23.50 | 23.75 | 23.45 | 23.65 | 549,883 | +0.45(+1.94%) |
Nov 10, 2011 | 23.30 | 23.46 | 23.07 | 23.20 | 1,148,030 | +0.11(+0.46%) |
Nov 09, 2011 | 23.26 | 23.55 | 22.87 | 23.09 | 1,450,501 | -0.71(-2.97%) |
Nov 08, 2011 | 23.56 | 23.84 | 23.35 | 23.80 | 1,241,777 | +0.30(+1.28%) |
Nov 07, 2011 | 23.32 | 23.54 | 23.11 | 23.50 | 1,016,015 | +0.20(+0.84%) |
Nov 04, 2011 | 22.67 | 23.30 | 22.67 | 23.30 | 1,820,584 | +0.34(+1.49%) |
Nov 03, 2011 | 22.80 | 23.02 | 22.66 | 22.96 | 1,151,353 | +0.30(+1.33%) |
Nov 02, 2011 | 22.85 | 22.88 | 22.46 | 22.66 | 1,183,450 | +0.18(+0.79%) |
Nov 01, 2011 | 22.33 | 22.72 | 22.11 | 22.48 | 2,712,111 | -0.36(-1.57%) |
Oct 31, 2011 | 22.97 | 23.14 | 22.83 | 22.84 | 1,240,940 | -0.32(-1.37%) |
Oct 28, 2011 | 23.20 | 23.33 | 23.02 | 23.15 | 1,502,942 | -0.07(-0.28%) |
Oct 27, 2011 | 23.32 | 23.50 | 22.69 | 23.22 | 2,665,961 | +0.46(+2.00%) |
Oct 26, 2011 | 23.78 | 24.11 | 22.22 | 22.76 | 5,469,894 | -2.83(-11.05%) |
Oct 25, 2011 | 25.92 | 25.92 | 25.52 | 25.59 | 1,077,263 | -0.40(-1.53%) |
Oct 24, 2011 | 25.63 | 26.13 | 25.61 | 25.99 | 637,515 | +0.33(+1.30%) |
Oct 21, 2011 | 25.19 | 25.66 | 25.10 | 25.66 | 1,152,057 | +0.70(+2.80%) |
Oct 20, 2011 | 24.96 | 25.05 | 24.49 | 24.96 | 931,469 | +0.01(+0.03%) |
Oct 19, 2011 | 25.17 | 25.33 | 24.84 | 24.95 | 1,198,631 | -0.20(-0.78%) |
Oct 18, 2011 | 24.51 | 25.25 | 24.41 | 25.14 | 1,204,127 | +0.56(+2.28%) |
Oct 17, 2011 | 25.04 | 25.07 | 24.51 | 24.58 | 705,880 | -0.58(-2.29%) |
Oct 14, 2011 | 25.15 | 25.23 | 24.97 | 25.16 | 822,303 | +0.27(+1.08%) |
Oct 13, 2011 | 24.79 | 24.93 | 24.50 | 24.89 | 755,901 | -0.03(-0.13%) |
Oct 12, 2011 | 24.84 | 25.18 | 24.71 | 24.93 | 829,089 | +0.21(+0.85%) |
Oct 11, 2011 | 24.60 | 24.79 | 24.52 | 24.71 | 768,574 | +0.00(+0.00%) |
Oct 10, 2011 | 24.43 | 24.71 | 24.32 | 24.71 | 876,939 | +0.65(+2.70%) |
Oct 07, 2011 | 24.47 | 24.47 | 23.88 | 24.06 | 1,215,095 | -0.32(-1.33%) |
Oct 06, 2011 | 24.10 | 24.41 | 24.10 | 24.39 | 758,945 | +0.32(+1.32%) |
Oct 05, 2011 | 23.80 | 24.15 | 23.58 | 24.07 | 1,175,374 | +0.29(+1.23%) |
Oct 04, 2011 | 22.63 | 23.78 | 22.26 | 23.78 | 1,788,212 | +0.84(+3.68%) |
Oct 03, 2011 | 23.71 | 23.76 | 22.89 | 22.93 | 1,142,295 | -0.88(-3.69%) |
Sep 30, 2011 | 24.32 | 24.61 | 23.81 | 23.81 | 1,162,950 | -0.79(-3.20%) |
Sep 29, 2011 | 24.58 | 24.72 | 24.07 | 24.60 | 897,348 | +0.41(+1.68%) |
Sep 28, 2011 | 25.06 | 25.07 | 24.17 | 24.19 | 980,186 | -0.72(-2.90%) |
Sep 27, 2011 | 24.70 | 25.27 | 24.65 | 24.92 | 1,557,302 | +0.70(+2.88%) |
Sep 26, 2011 | 24.05 | 24.23 | 23.63 | 24.22 | 1,068,040 | +0.38(+1.60%) |
Sep 23, 2011 | 23.62 | 23.95 | 23.54 | 23.84 | 1,235,532 | +0.11(+0.44%) |
Sep 22, 2011 | 23.92 | 24.19 | 23.45 | 23.73 | 1,854,210 | -0.82(-3.34%) |
Sep 21, 2011 | 24.80 | 25.10 | 24.54 | 24.55 | 1,577,345 | -0.24(-0.95%) |
Sep 20, 2011 | 25.09 | 25.23 | 24.78 | 24.79 | 682,098 | -0.16(-0.65%) |
Sep 19, 2011 | 24.83 | 25.01 | 24.62 | 24.95 | 819,960 | -0.44(-1.73%) |
Sep 16, 2011 | 25.05 | 25.39 | 25.04 | 25.39 | 1,299,820 | +0.40(+1.59%) |
Sep 15, 2011 | 24.87 | 25.05 | 24.62 | 24.99 | 972,301 | +0.35(+1.42%) |
Sep 14, 2011 | 24.20 | 24.66 | 23.86 | 24.64 | 1,458,395 | +0.58(+2.43%) |
Sep 13, 2011 | 23.80 | 24.12 | 23.65 | 24.06 | 780,966 | +0.29(+1.23%) |
Sep 12, 2011 | 23.71 | 23.86 | 23.25 | 23.76 | 1,056,542 | -0.20(-0.85%) |
Sep 09, 2011 | 24.28 | 24.29 | 23.73 | 23.97 | 1,303,572 | -0.54(-2.22%) |
Sep 08, 2011 | 24.64 | 24.79 | 24.46 | 24.51 | 1,346,544 | -0.31(-1.24%) |
Sep 07, 2011 | 24.56 | 24.87 | 24.45 | 24.82 | 536,048 | +0.56(+2.31%) |
Sep 06, 2011 | 23.76 | 24.28 | 23.71 | 24.26 | 1,282,815 | -0.06(-0.27%) |
Sep 02, 2011 | 24.44 | 24.71 | 24.28 | 24.32 | 781,113 | -0.57(-2.28%) |