Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 24.13 | 24.24 | 23.72 | 24.04 | 2,022,808 | +0.31(+1.30%) |
Nov 29, 2011 | 23.26 | 23.78 | 23.26 | 23.73 | 1,084,880 | +0.57(+2.47%) |
Nov 28, 2011 | 23.48 | 23.48 | 23.08 | 23.16 | 1,107,474 | +0.09(+0.37%) |
Nov 25, 2011 | 23.03 | 23.24 | 22.93 | 23.07 | 285,588 | -0.01(-0.03%) |
Nov 23, 2011 | 23.25 | 23.37 | 23.08 | 23.08 | 1,341,151 | -0.31(-1.32%) |
Nov 22, 2011 | 23.55 | 23.58 | 23.34 | 23.39 | 958,800 | -0.13(-0.56%) |
Nov 21, 2011 | 23.42 | 23.67 | 23.29 | 23.52 | 1,760,846 | -0.04(-0.16%) |
Nov 18, 2011 | 23.64 | 23.72 | 23.50 | 23.56 | 1,453,678 | +0.07(+0.30%) |
Nov 17, 2011 | 23.55 | 23.69 | 23.31 | 23.49 | 1,263,963 | -0.15(-0.65%) |
Nov 16, 2011 | 23.79 | 23.87 | 23.55 | 23.65 | 844,806 | -0.21(-0.88%) |
Nov 15, 2011 | 23.80 | 23.90 | 23.54 | 23.86 | 900,547 | +0.10(+0.42%) |
Nov 14, 2011 | 23.93 | 23.93 | 23.71 | 23.76 | 699,071 | -0.18(-0.74%) |
Nov 11, 2011 | 24.01 | 24.19 | 23.88 | 23.93 | 980,914 | -0.02(-0.10%) |
Nov 10, 2011 | 23.84 | 24.00 | 23.66 | 23.96 | 1,192,070 | +0.28(+1.20%) |
Nov 09, 2011 | 23.67 | 23.86 | 23.47 | 23.67 | 2,471,469 | -0.26(-1.09%) |
Nov 08, 2011 | 23.91 | 23.96 | 23.70 | 23.93 | 1,222,140 | -0.02(-0.10%) |
Nov 07, 2011 | 23.63 | 23.96 | 23.62 | 23.96 | 1,347,416 | +0.46(+1.96%) |
Nov 04, 2011 | 23.70 | 23.79 | 23.37 | 23.50 | 1,088,518 | -0.31(-1.32%) |
Nov 03, 2011 | 23.36 | 23.83 | 23.19 | 23.81 | 1,273,755 | +0.69(+2.99%) |
Nov 02, 2011 | 23.36 | 23.42 | 23.04 | 23.12 | 1,482,088 | +0.23(+1.01%) |
Nov 01, 2011 | 22.95 | 23.30 | 22.84 | 22.89 | 1,506,169 | -0.56(-2.39%) |
Oct 31, 2011 | 23.20 | 23.65 | 23.09 | 23.45 | 1,604,498 | +0.08(+0.33%) |
Oct 28, 2011 | 23.18 | 23.45 | 23.12 | 23.37 | 1,102,667 | +0.06(+0.26%) |
Oct 27, 2011 | 23.26 | 23.50 | 22.79 | 23.31 | 2,736,198 | +0.52(+2.29%) |
Oct 26, 2011 | 23.23 | 23.29 | 22.73 | 22.79 | 2,489,522 | -0.18(-0.77%) |
Oct 25, 2011 | 23.61 | 23.66 | 22.92 | 22.97 | 1,457,883 | -0.79(-3.33%) |
Oct 24, 2011 | 23.44 | 23.78 | 23.35 | 23.76 | 1,119,075 | +0.32(+1.38%) |
Oct 21, 2011 | 23.65 | 23.73 | 23.33 | 23.43 | 1,673,564 | -0.03(-0.13%) |
Oct 20, 2011 | 23.42 | 23.79 | 23.37 | 23.46 | 1,558,531 | -0.07(-0.29%) |
Oct 19, 2011 | 23.36 | 23.87 | 23.36 | 23.53 | 1,655,759 | +0.22(+0.92%) |
Oct 18, 2011 | 23.21 | 23.45 | 22.92 | 23.32 | 1,236,321 | +0.17(+0.73%) |
Oct 17, 2011 | 22.81 | 23.26 | 22.81 | 23.15 | 1,310,457 | +0.25(+1.07%) |
Oct 14, 2011 | 23.11 | 23.21 | 22.66 | 22.90 | 2,187,827 | -0.06(-0.27%) |
Oct 13, 2011 | 22.54 | 23.02 | 22.41 | 22.97 | 1,806,996 | +0.36(+1.60%) |
Oct 12, 2011 | 23.20 | 23.22 | 22.54 | 22.60 | 2,018,775 | -0.50(-2.16%) |
Oct 11, 2011 | 23.00 | 23.21 | 22.97 | 23.10 | 786,935 | -0.02(-0.10%) |
Oct 10, 2011 | 22.83 | 23.13 | 22.77 | 23.13 | 1,343,934 | +0.57(+2.52%) |
Oct 07, 2011 | 22.80 | 22.87 | 22.50 | 22.56 | 1,353,380 | -0.12(-0.51%) |
Oct 06, 2011 | 22.53 | 22.68 | 22.46 | 22.67 | 2,028,320 | +0.23(+1.03%) |
Oct 05, 2011 | 22.77 | 22.83 | 22.23 | 22.44 | 2,512,222 | -0.18(-0.78%) |
Oct 04, 2011 | 22.18 | 22.66 | 21.77 | 22.62 | 2,692,909 | +0.14(+0.62%) |
Oct 03, 2011 | 23.37 | 23.44 | 22.48 | 22.48 | 2,020,314 | -0.70(-3.02%) |
Sep 30, 2011 | 23.13 | 23.51 | 23.07 | 23.18 | 1,916,440 | -0.14(-0.59%) |
Sep 29, 2011 | 23.50 | 23.68 | 23.20 | 23.32 | 2,689,636 | +0.18(+0.76%) |
Sep 28, 2011 | 23.42 | 23.56 | 23.10 | 23.14 | 1,446,483 | -0.28(-1.21%) |
Sep 27, 2011 | 23.53 | 23.83 | 23.31 | 23.43 | 2,728,359 | +0.18(+0.76%) |
Sep 26, 2011 | 23.15 | 23.29 | 22.73 | 23.25 | 1,456,528 | +0.37(+1.61%) |
Sep 23, 2011 | 23.02 | 23.04 | 22.66 | 22.88 | 1,733,400 | -0.22(-0.93%) |
Sep 22, 2011 | 22.80 | 23.17 | 22.66 | 23.10 | 2,216,426 | -0.17(-0.73%) |
Sep 21, 2011 | 23.12 | 23.55 | 23.07 | 23.26 | 2,180,130 | +0.09(+0.40%) |
Sep 20, 2011 | 23.18 | 23.50 | 22.90 | 23.17 | 2,377,496 | +0.51(+2.27%) |
Sep 19, 2011 | 22.74 | 22.80 | 22.52 | 22.66 | 1,088,675 | -0.15(-0.64%) |
Sep 16, 2011 | 22.98 | 23.10 | 22.80 | 22.80 | 1,358,184 | -0.06(-0.27%) |
Sep 15, 2011 | 23.00 | 23.06 | 22.62 | 22.87 | 1,295,997 | +0.18(+0.81%) |
Sep 14, 2011 | 22.24 | 22.90 | 22.20 | 22.68 | 1,739,102 | +0.54(+2.43%) |
Sep 13, 2011 | 21.88 | 22.17 | 21.84 | 22.14 | 1,182,523 | +0.24(+1.09%) |
Sep 12, 2011 | 21.78 | 21.95 | 21.58 | 21.91 | 1,459,551 | -0.12(-0.56%) |
Sep 09, 2011 | 22.52 | 22.58 | 21.97 | 22.03 | 1,739,332 | -0.75(-3.30%) |
Sep 08, 2011 | 22.64 | 22.99 | 22.61 | 22.78 | 1,328,190 | +0.08(+0.34%) |
Sep 07, 2011 | 22.60 | 22.73 | 22.38 | 22.70 | 1,544,631 | +0.32(+1.44%) |
Sep 06, 2011 | 22.28 | 22.47 | 22.14 | 22.38 | 1,448,887 | -0.27(-1.19%) |
Sep 02, 2011 | 22.44 | 22.85 | 22.43 | 22.65 | 1,332,083 | -0.12(-0.54%) |