Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 24.23 | 24.70 | 24.20 | 24.69 | 7,871,854 | +0.88(+3.71%) |
Nov 29, 2011 | 23.67 | 23.86 | 23.55 | 23.81 | 4,728,545 | +0.29(+1.24%) |
Nov 28, 2011 | 23.54 | 23.63 | 23.41 | 23.52 | 4,523,201 | +0.37(+1.59%) |
Nov 25, 2011 | 23.06 | 23.29 | 23.05 | 23.15 | 1,731,660 | +0.06(+0.27%) |
Nov 23, 2011 | 23.31 | 23.33 | 23.03 | 23.09 | 4,844,513 | -0.28(-1.20%) |
Nov 22, 2011 | 23.68 | 23.73 | 23.36 | 23.37 | 5,034,894 | -0.31(-1.31%) |
Nov 21, 2011 | 23.80 | 23.91 | 23.46 | 23.68 | 4,796,224 | -0.32(-1.32%) |
Nov 18, 2011 | 24.03 | 24.09 | 23.87 | 24.00 | 3,729,766 | +0.14(+0.60%) |
Nov 17, 2011 | 24.08 | 24.09 | 23.69 | 23.85 | 5,324,619 | -0.19(-0.78%) |
Nov 16, 2011 | 24.30 | 24.34 | 24.02 | 24.04 | 4,274,021 | -0.37(-1.50%) |
Nov 15, 2011 | 24.28 | 24.47 | 24.18 | 24.41 | 3,750,427 | +0.09(+0.38%) |
Nov 14, 2011 | 24.64 | 24.64 | 24.28 | 24.31 | 10,858,471 | -0.28(-1.14%) |
Nov 11, 2011 | 24.36 | 24.60 | 24.36 | 24.59 | 3,806,983 | +0.42(+1.75%) |
Nov 10, 2011 | 24.25 | 24.30 | 24.00 | 24.17 | 5,498,914 | +0.26(+1.07%) |
Nov 09, 2011 | 24.19 | 24.26 | 23.87 | 23.92 | 6,730,307 | -0.48(-1.96%) |
Nov 08, 2011 | 24.44 | 24.48 | 24.15 | 24.40 | 7,686,543 | -0.06(-0.23%) |
Nov 07, 2011 | 24.43 | 24.51 | 24.26 | 24.45 | 5,994,209 | +0.04(+0.15%) |
Nov 04, 2011 | 24.38 | 24.51 | 24.21 | 24.41 | 7,822,755 | -0.10(-0.43%) |
Nov 03, 2011 | 24.43 | 24.65 | 24.35 | 24.52 | 19,514,050 | +0.32(+1.32%) |
Nov 02, 2011 | 24.11 | 24.47 | 24.09 | 24.20 | 7,299,308 | +0.39(+1.65%) |
Nov 01, 2011 | 23.80 | 24.11 | 23.68 | 23.81 | 7,951,638 | -0.35(-1.45%) |
Oct 31, 2011 | 24.16 | 24.40 | 24.14 | 24.16 | 7,226,795 | -0.09(-0.36%) |
Oct 28, 2011 | 24.43 | 24.44 | 24.14 | 24.24 | 6,142,524 | -0.18(-0.76%) |
Oct 27, 2011 | 24.49 | 24.60 | 24.25 | 24.43 | 6,653,838 | +0.57(+2.37%) |
Oct 26, 2011 | 24.27 | 24.60 | 23.74 | 23.86 | 6,111,388 | +0.09(+0.39%) |
Oct 25, 2011 | 23.89 | 24.06 | 23.73 | 23.77 | 6,918,118 | -0.25(-1.02%) |
Oct 24, 2011 | 24.13 | 24.14 | 23.93 | 24.02 | 5,300,245 | -0.05(-0.20%) |
Oct 21, 2011 | 24.17 | 24.20 | 23.96 | 24.06 | 5,991,550 | +0.10(+0.44%) |
Oct 20, 2011 | 23.77 | 24.02 | 23.73 | 23.96 | 4,397,167 | +0.30(+1.27%) |
Oct 19, 2011 | 23.78 | 24.13 | 23.65 | 23.66 | 5,793,768 | -0.06(-0.23%) |
Oct 18, 2011 | 23.55 | 23.89 | 23.39 | 23.71 | 6,122,306 | +0.15(+0.65%) |
Oct 17, 2011 | 23.60 | 23.80 | 23.54 | 23.56 | 3,140,392 | -0.22(-0.91%) |
Oct 14, 2011 | 23.62 | 23.86 | 23.57 | 23.78 | 3,669,383 | +0.22(+0.91%) |
Oct 13, 2011 | 23.47 | 23.60 | 23.28 | 23.56 | 3,127,773 | +0.06(+0.26%) |
Oct 12, 2011 | 23.73 | 23.73 | 23.49 | 23.50 | 4,496,406 | -0.06(-0.23%) |
Oct 11, 2011 | 23.66 | 23.69 | 23.39 | 23.55 | 3,415,696 | -0.17(-0.73%) |
Oct 10, 2011 | 23.48 | 23.73 | 23.42 | 23.73 | 3,774,947 | +0.52(+2.23%) |
Oct 07, 2011 | 23.24 | 23.42 | 23.06 | 23.21 | 5,723,611 | +0.07(+0.32%) |
Oct 06, 2011 | 23.10 | 23.18 | 23.01 | 23.14 | 5,153,130 | +0.36(+1.57%) |
Oct 05, 2011 | 22.61 | 22.83 | 22.37 | 22.78 | 7,220,406 | +0.23(+1.04%) |
Oct 04, 2011 | 22.67 | 22.72 | 22.05 | 22.55 | 11,879,980 | -0.30(-1.32%) |
Oct 03, 2011 | 23.41 | 23.54 | 22.84 | 22.85 | 7,196,392 | -0.54(-2.29%) |
Sep 30, 2011 | 23.56 | 23.71 | 23.38 | 23.38 | 5,507,465 | -0.28(-1.17%) |
Sep 29, 2011 | 23.39 | 23.66 | 23.36 | 23.66 | 13,437,569 | +0.47(+2.04%) |
Sep 28, 2011 | 23.38 | 23.63 | 23.15 | 23.18 | 5,349,947 | -0.12(-0.53%) |
Sep 27, 2011 | 23.54 | 23.67 | 23.23 | 23.31 | 5,730,916 | +0.08(+0.34%) |
Sep 26, 2011 | 23.25 | 23.27 | 23.01 | 23.23 | 5,579,095 | +0.20(+0.85%) |
Sep 23, 2011 | 22.83 | 23.20 | 22.75 | 23.03 | 7,513,796 | +0.23(+1.00%) |
Sep 22, 2011 | 22.71 | 22.87 | 22.53 | 22.80 | 9,281,495 | -0.23(-0.99%) |
Sep 21, 2011 | 23.64 | 23.64 | 23.01 | 23.03 | 6,827,510 | -0.53(-2.24%) |
Sep 20, 2011 | 23.15 | 23.80 | 23.11 | 23.56 | 5,955,863 | +0.48(+2.08%) |
Sep 19, 2011 | 22.86 | 23.15 | 22.77 | 23.08 | 5,812,130 | +0.01(+0.03%) |
Sep 16, 2011 | 22.93 | 23.28 | 22.84 | 23.07 | 10,700,409 | -0.07(-0.32%) |
Sep 15, 2011 | 23.20 | 23.26 | 23.04 | 23.15 | 5,462,997 | +0.11(+0.48%) |
Sep 14, 2011 | 22.90 | 23.24 | 22.78 | 23.04 | 6,765,565 | +0.20(+0.89%) |
Sep 13, 2011 | 23.17 | 23.17 | 22.66 | 22.83 | 7,250,570 | +0.01(+0.03%) |
Sep 12, 2011 | 22.58 | 22.84 | 22.48 | 22.83 | 7,270,383 | +0.20(+0.87%) |
Sep 09, 2011 | 23.09 | 23.09 | 22.47 | 22.63 | 12,402,550 | -0.55(-2.36%) |
Sep 08, 2011 | 23.12 | 23.52 | 23.06 | 23.18 | 9,527,581 | -0.34(-1.44%) |
Sep 07, 2011 | 23.71 | 23.83 | 23.42 | 23.52 | 8,324,076 | +0.07(+0.29%) |
Sep 06, 2011 | 22.90 | 23.47 | 22.55 | 23.45 | 8,917,693 | +0.09(+0.40%) |
Sep 02, 2011 | 23.36 | 23.47 | 23.25 | 23.36 | 3,832,045 | -0.24(-1.02%) |