Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 24.69 | 24.96 | 24.67 | 24.92 | 1,592,943 | +1.37(+5.83%) |
Nov 29, 2011 | 23.55 | 23.76 | 23.48 | 23.55 | 1,100,850 | +0.18(+0.76%) |
Nov 28, 2011 | 23.51 | 23.55 | 23.18 | 23.37 | 822,469 | +0.92(+4.10%) |
Nov 25, 2011 | 22.50 | 22.80 | 22.45 | 22.45 | 449,088 | -0.12(-0.55%) |
Nov 23, 2011 | 22.89 | 22.89 | 22.54 | 22.58 | 1,542,880 | -0.70(-3.01%) |
Nov 22, 2011 | 23.24 | 23.40 | 23.09 | 23.28 | 1,228,920 | +0.07(+0.31%) |
Nov 21, 2011 | 23.36 | 23.39 | 23.00 | 23.21 | 1,772,648 | -0.73(-3.05%) |
Nov 18, 2011 | 24.07 | 24.13 | 23.87 | 23.94 | 1,723,254 | -0.01(-0.05%) |
Nov 17, 2011 | 24.32 | 24.48 | 23.79 | 23.95 | 1,705,372 | -0.40(-1.63%) |
Nov 16, 2011 | 24.54 | 24.85 | 24.35 | 24.35 | 1,862,922 | -0.65(-2.59%) |
Nov 15, 2011 | 24.76 | 25.09 | 24.63 | 25.00 | 1,099,483 | +0.17(+0.69%) |
Nov 14, 2011 | 25.01 | 25.04 | 24.67 | 24.82 | 797,112 | -0.53(-2.09%) |
Nov 11, 2011 | 25.05 | 25.44 | 25.05 | 25.35 | 695,215 | +0.58(+2.35%) |
Nov 10, 2011 | 24.94 | 24.97 | 24.50 | 24.77 | 858,355 | +0.30(+1.24%) |
Nov 09, 2011 | 24.90 | 24.94 | 24.44 | 24.47 | 1,508,246 | -1.35(-5.25%) |
Nov 08, 2011 | 25.53 | 25.86 | 25.31 | 25.82 | 898,322 | +0.30(+1.19%) |
Nov 07, 2011 | 25.32 | 25.55 | 25.12 | 25.52 | 734,484 | +0.24(+0.94%) |
Nov 04, 2011 | 25.25 | 25.38 | 24.87 | 25.28 | 1,063,957 | -0.19(-0.75%) |
Nov 03, 2011 | 25.25 | 25.57 | 24.90 | 25.47 | 2,366,987 | +0.36(+1.44%) |
Nov 02, 2011 | 25.07 | 25.23 | 24.81 | 25.11 | 2,140,830 | +0.42(+1.68%) |
Nov 01, 2011 | 24.44 | 25.00 | 24.31 | 24.69 | 2,845,368 | -0.66(-2.60%) |
Oct 31, 2011 | 25.76 | 25.85 | 25.35 | 25.35 | 1,541,634 | -1.19(-4.50%) |
Oct 28, 2011 | 26.34 | 26.63 | 26.30 | 26.55 | 1,685,294 | -0.21(-0.80%) |
Oct 27, 2011 | 26.45 | 26.91 | 26.20 | 26.76 | 2,338,996 | +1.64(+6.53%) |
Oct 26, 2011 | 25.03 | 25.17 | 24.59 | 25.12 | 1,196,553 | +0.40(+1.63%) |
Oct 25, 2011 | 25.00 | 25.09 | 24.66 | 24.72 | 1,221,773 | -0.66(-2.60%) |
Oct 24, 2011 | 24.94 | 25.46 | 24.93 | 25.38 | 1,492,514 | +0.71(+2.89%) |
Oct 21, 2011 | 24.34 | 24.66 | 24.31 | 24.66 | 1,105,394 | +0.56(+2.32%) |
Oct 20, 2011 | 24.11 | 24.18 | 23.67 | 24.11 | 1,290,946 | -0.11(-0.47%) |
Oct 19, 2011 | 24.56 | 24.70 | 24.14 | 24.22 | 1,747,753 | -0.42(-1.71%) |
Oct 18, 2011 | 24.18 | 24.81 | 23.84 | 24.64 | 2,221,755 | +0.34(+1.39%) |
Oct 17, 2011 | 24.78 | 24.78 | 24.24 | 24.30 | 961,232 | -0.73(-2.92%) |
Oct 14, 2011 | 24.85 | 25.03 | 24.74 | 25.03 | 946,169 | +0.53(+2.18%) |
Oct 13, 2011 | 24.35 | 24.59 | 24.11 | 24.50 | 1,100,813 | -0.04(-0.15%) |
Oct 12, 2011 | 24.47 | 24.88 | 24.45 | 24.53 | 1,894,436 | +0.49(+2.05%) |
Oct 11, 2011 | 23.76 | 24.10 | 23.70 | 24.04 | 1,149,737 | -0.08(-0.34%) |
Oct 10, 2011 | 23.74 | 24.12 | 23.69 | 24.12 | 1,336,906 | +1.03(+4.48%) |
Oct 07, 2011 | 23.46 | 23.49 | 22.90 | 23.09 | 3,146,348 | +0.14(+0.60%) |
Oct 06, 2011 | 22.71 | 22.96 | 22.70 | 22.95 | 2,210,097 | +0.83(+3.76%) |
Oct 05, 2011 | 21.69 | 22.19 | 21.46 | 22.12 | 2,385,045 | +0.61(+2.84%) |
Oct 04, 2011 | 20.87 | 21.55 | 20.55 | 21.51 | 2,455,971 | +0.31(+1.49%) |
Oct 03, 2011 | 21.62 | 21.91 | 21.18 | 21.19 | 1,492,612 | -0.65(-2.96%) |
Sep 30, 2011 | 22.17 | 22.40 | 21.84 | 21.84 | 1,471,049 | -0.87(-3.84%) |
Sep 29, 2011 | 22.95 | 23.10 | 22.31 | 22.72 | 1,751,997 | +0.20(+0.87%) |
Sep 28, 2011 | 23.13 | 23.29 | 22.49 | 22.52 | 1,434,322 | -0.74(-3.17%) |
Sep 27, 2011 | 23.45 | 23.70 | 23.18 | 23.26 | 1,194,958 | +0.57(+2.51%) |
Sep 26, 2011 | 22.39 | 22.69 | 22.02 | 22.69 | 1,913,195 | +0.43(+1.92%) |
Sep 23, 2011 | 22.15 | 22.50 | 22.07 | 22.26 | 3,293,238 | +0.20(+0.92%) |
Sep 22, 2011 | 22.25 | 22.37 | 21.72 | 22.06 | 2,217,861 | -1.13(-4.89%) |
Sep 21, 2011 | 23.99 | 24.05 | 23.15 | 23.19 | 1,913,055 | -0.79(-3.29%) |
Sep 20, 2011 | 24.28 | 24.49 | 23.98 | 23.98 | 3,233,692 | -0.15(-0.64%) |
Sep 19, 2011 | 24.05 | 24.27 | 23.85 | 24.13 | 1,060,875 | -0.77(-3.10%) |
Sep 16, 2011 | 24.88 | 24.97 | 24.66 | 24.91 | 1,353,303 | +0.17(+0.67%) |
Sep 15, 2011 | 24.61 | 24.76 | 24.40 | 24.74 | 1,280,853 | +0.41(+1.68%) |
Sep 14, 2011 | 24.20 | 24.57 | 23.82 | 24.33 | 1,523,350 | -0.21(-0.87%) |
Sep 13, 2011 | 24.44 | 24.62 | 24.27 | 24.54 | 1,979,572 | +0.04(+0.17%) |
Sep 12, 2011 | 24.27 | 24.58 | 24.01 | 24.50 | 2,200,483 | -0.31(-1.27%) |
Sep 09, 2011 | 25.17 | 25.23 | 24.70 | 24.82 | 1,557,994 | -0.74(-2.90%) |
Sep 08, 2011 | 25.71 | 25.99 | 25.51 | 25.56 | 4,345,457 | -0.60(-2.29%) |
Sep 07, 2011 | 25.85 | 26.16 | 25.74 | 26.16 | 705,438 | +0.89(+3.50%) |
Sep 06, 2011 | 24.92 | 25.32 | 24.83 | 25.28 | 1,211,049 | -0.37(-1.46%) |
Sep 02, 2011 | 25.73 | 25.92 | 25.56 | 25.65 | 1,390,680 | -0.66(-2.51%) |