Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 21.65 | 21.69 | 20.27 | 20.52 | 24,948,534 | -0.58(-2.75%) |
Nov 29, 2011 | 21.38 | 21.64 | 21.04 | 21.10 | 10,475,349 | -0.33(-1.56%) |
Nov 28, 2011 | 21.49 | 21.68 | 21.30 | 21.43 | 12,441,672 | +0.92(+4.50%) |
Nov 25, 2011 | 21.21 | 21.32 | 20.42 | 20.51 | 6,696,201 | -0.74(-3.49%) |
Nov 23, 2011 | 21.88 | 22.10 | 21.09 | 21.25 | 12,399,899 | -0.91(-4.12%) |
Nov 22, 2011 | 21.90 | 22.59 | 21.69 | 22.17 | 10,251,087 | +0.25(+1.12%) |
Nov 21, 2011 | 21.65 | 22.24 | 21.43 | 21.92 | 14,684,365 | -0.34(-1.54%) |
Nov 18, 2011 | 22.40 | 23.04 | 22.06 | 22.26 | 28,262,064 | +0.51(+2.35%) |
Nov 17, 2011 | 23.97 | 23.97 | 21.51 | 21.75 | 41,213,920 | -2.76(-11.25%) |
Nov 16, 2011 | 24.83 | 25.13 | 24.45 | 24.51 | 16,884,502 | -0.37(-1.49%) |
Nov 15, 2011 | 25.05 | 25.40 | 24.88 | 24.88 | 8,736,871 | -0.21(-0.85%) |
Nov 14, 2011 | 25.30 | 25.50 | 24.76 | 25.09 | 8,210,784 | -0.24(-0.96%) |
Nov 11, 2011 | 25.07 | 25.48 | 24.95 | 25.34 | 7,339,573 | +0.51(+2.06%) |
Nov 10, 2011 | 24.63 | 24.95 | 24.03 | 24.82 | 11,436,891 | +0.45(+1.84%) |
Nov 09, 2011 | 24.98 | 25.38 | 24.29 | 24.38 | 14,435,977 | -1.46(-5.65%) |
Nov 08, 2011 | 25.64 | 25.84 | 24.95 | 25.83 | 8,624,796 | +0.35(+1.38%) |
Nov 07, 2011 | 25.24 | 25.69 | 25.12 | 25.48 | 6,996,308 | +0.03(+0.12%) |
Nov 04, 2011 | 25.33 | 25.92 | 25.15 | 25.45 | 9,551,826 | -0.07(-0.29%) |
Nov 03, 2011 | 25.00 | 25.76 | 24.28 | 25.53 | 13,089,078 | +0.73(+2.96%) |
Nov 02, 2011 | 23.52 | 24.99 | 23.50 | 24.79 | 16,631,289 | +1.56(+6.73%) |
Nov 01, 2011 | 22.70 | 24.00 | 22.18 | 23.23 | 20,449,500 | -0.53(-2.24%) |
Oct 31, 2011 | 24.60 | 24.60 | 23.75 | 23.76 | 9,056,113 | -1.15(-4.63%) |
Oct 28, 2011 | 24.71 | 25.24 | 24.35 | 24.91 | 11,414,079 | +0.31(+1.27%) |
Oct 27, 2011 | 24.50 | 25.11 | 23.85 | 24.60 | 11,604,153 | +0.94(+3.96%) |
Oct 26, 2011 | 23.60 | 23.82 | 22.61 | 23.67 | 12,584,611 | +0.54(+2.35%) |
Oct 25, 2011 | 23.21 | 23.88 | 22.77 | 23.12 | 12,825,458 | -0.18(-0.78%) |
Oct 24, 2011 | 22.62 | 23.42 | 22.62 | 23.30 | 11,356,211 | +0.84(+3.74%) |
Oct 21, 2011 | 22.05 | 22.46 | 21.96 | 22.46 | 11,209,821 | +0.89(+4.13%) |
Oct 20, 2011 | 20.91 | 21.64 | 20.52 | 21.57 | 14,604,003 | +0.55(+2.64%) |
Oct 19, 2011 | 21.71 | 21.84 | 20.94 | 21.02 | 11,762,555 | -0.75(-3.43%) |
Oct 18, 2011 | 21.31 | 21.96 | 20.62 | 21.76 | 12,111,208 | +0.49(+2.32%) |
Oct 17, 2011 | 21.92 | 21.93 | 21.14 | 21.27 | 9,176,335 | -0.77(-3.50%) |
Oct 14, 2011 | 22.12 | 22.25 | 21.46 | 22.04 | 8,830,536 | +0.44(+2.02%) |
Oct 13, 2011 | 21.26 | 21.73 | 20.82 | 21.60 | 11,816,837 | +0.43(+2.02%) |
Oct 12, 2011 | 21.23 | 21.43 | 20.66 | 21.17 | 22,923,556 | -0.32(-1.51%) |
Oct 11, 2011 | 20.46 | 21.67 | 20.41 | 21.50 | 14,720,107 | +0.94(+4.57%) |
Oct 10, 2011 | 20.33 | 21.17 | 20.21 | 20.56 | 13,489,570 | +0.83(+4.22%) |
Oct 07, 2011 | 21.05 | 21.08 | 19.33 | 19.73 | 20,180,464 | -1.18(-5.63%) |
Oct 06, 2011 | 20.37 | 20.93 | 19.42 | 20.90 | 25,684,062 | +1.35(+6.89%) |
Oct 05, 2011 | 18.38 | 19.73 | 18.17 | 19.56 | 23,135,934 | +1.38(+7.61%) |
Oct 04, 2011 | 17.39 | 18.22 | 16.89 | 18.17 | 29,703,050 | +0.46(+2.58%) |
Oct 03, 2011 | 18.09 | 18.91 | 17.65 | 17.72 | 26,253,172 | -0.35(-1.95%) |
Sep 30, 2011 | 19.40 | 19.62 | 18.02 | 18.07 | 34,877,088 | -2.57(-12.45%) |
Sep 29, 2011 | 21.72 | 22.04 | 20.35 | 20.64 | 21,771,442 | -0.59(-2.79%) |
Sep 28, 2011 | 22.22 | 22.45 | 21.15 | 21.23 | 16,802,494 | -1.46(-6.43%) |
Sep 27, 2011 | 22.62 | 23.37 | 22.33 | 22.69 | 21,787,886 | +0.42(+1.88%) |
Sep 26, 2011 | 21.58 | 22.34 | 20.22 | 22.27 | 23,991,670 | +0.94(+4.39%) |
Sep 23, 2011 | 21.15 | 21.81 | 20.77 | 21.33 | 19,667,066 | -0.18(-0.82%) |
Sep 22, 2011 | 21.50 | 22.01 | 20.28 | 21.51 | 30,650,510 | -0.89(-3.96%) |
Sep 21, 2011 | 23.96 | 24.46 | 22.39 | 22.40 | 23,684,256 | -1.57(-6.56%) |
Sep 20, 2011 | 25.77 | 25.77 | 23.83 | 23.97 | 26,653,602 | -1.67(-6.52%) |
Sep 19, 2011 | 25.34 | 25.84 | 25.08 | 25.64 | 11,497,527 | -0.01(-0.04%) |
Sep 16, 2011 | 25.75 | 25.90 | 25.27 | 25.65 | 13,004,947 | -0.03(-0.13%) |
Sep 15, 2011 | 26.39 | 26.50 | 25.43 | 25.68 | 14,734,830 | -0.64(-2.42%) |
Sep 14, 2011 | 26.24 | 26.66 | 25.46 | 26.32 | 14,090,276 | +0.37(+1.42%) |
Sep 13, 2011 | 26.11 | 26.39 | 25.63 | 25.95 | 12,597,579 | +0.02(+0.09%) |
Sep 12, 2011 | 26.17 | 26.69 | 25.39 | 25.93 | 15,614,146 | -0.45(-1.69%) |
Sep 09, 2011 | 26.80 | 27.29 | 26.13 | 26.37 | 11,397,164 | -0.73(-2.71%) |
Sep 08, 2011 | 26.53 | 27.38 | 26.50 | 27.11 | 14,217,975 | +0.27(+1.02%) |
Sep 07, 2011 | 27.62 | 27.62 | 26.58 | 26.83 | 13,633,153 | -0.36(-1.32%) |
Sep 06, 2011 | 26.14 | 27.24 | 26.05 | 27.19 | 16,454,155 | +0.56(+2.09%) |
Sep 02, 2011 | 26.08 | 26.80 | 25.75 | 26.64 | 10,747,024 | -0.09(-0.33%) |