Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 25.24 | 25.45 | 25.13 | 25.33 | 5,107,190 | +0.79(+3.21%) |
Nov 29, 2011 | 24.12 | 24.57 | 24.06 | 24.54 | 7,916,044 | +0.48(+2.01%) |
Nov 28, 2011 | 24.05 | 24.15 | 23.94 | 24.06 | 2,366,455 | +0.69(+2.96%) |
Nov 25, 2011 | 23.20 | 23.49 | 23.17 | 23.37 | 2,146,188 | -0.11(-0.47%) |
Nov 23, 2011 | 23.71 | 23.74 | 23.45 | 23.48 | 4,261,658 | -0.97(-3.98%) |
Nov 22, 2011 | 24.27 | 24.53 | 24.24 | 24.45 | 2,717,794 | +0.43(+1.79%) |
Nov 21, 2011 | 23.94 | 24.11 | 23.83 | 24.02 | 3,012,634 | -0.25(-1.04%) |
Nov 18, 2011 | 24.61 | 24.62 | 24.26 | 24.27 | 1,664,968 | -0.07(-0.31%) |
Nov 17, 2011 | 24.53 | 24.69 | 24.25 | 24.35 | 2,553,022 | -0.07(-0.30%) |
Nov 16, 2011 | 24.36 | 24.67 | 24.31 | 24.42 | 2,607,505 | -0.18(-0.72%) |
Nov 15, 2011 | 24.60 | 24.76 | 24.43 | 24.60 | 3,582,648 | -0.17(-0.69%) |
Nov 14, 2011 | 24.72 | 24.86 | 24.59 | 24.77 | 4,099,820 | -0.42(-1.68%) |
Nov 11, 2011 | 25.23 | 25.35 | 25.08 | 25.19 | 3,214,858 | +0.62(+2.51%) |
Nov 10, 2011 | 24.71 | 24.73 | 24.34 | 24.58 | 4,658,153 | +0.27(+1.10%) |
Nov 09, 2011 | 24.70 | 24.79 | 24.26 | 24.31 | 5,585,419 | -1.37(-5.35%) |
Nov 08, 2011 | 25.38 | 25.71 | 25.30 | 25.68 | 3,648,166 | +0.56(+2.24%) |
Nov 07, 2011 | 24.89 | 25.16 | 24.87 | 25.12 | 3,581,775 | +0.25(+1.01%) |
Nov 04, 2011 | 24.95 | 25.03 | 24.73 | 24.87 | 4,860,474 | -0.20(-0.79%) |
Nov 03, 2011 | 24.77 | 25.16 | 24.57 | 25.07 | 7,233,133 | +0.11(+0.44%) |
Nov 02, 2011 | 25.09 | 25.17 | 24.86 | 24.96 | 3,546,283 | +0.04(+0.15%) |
Nov 01, 2011 | 24.66 | 25.09 | 24.61 | 24.92 | 5,151,198 | -0.49(-1.91%) |
Oct 31, 2011 | 25.67 | 25.79 | 25.41 | 25.41 | 3,027,800 | -0.39(-1.51%) |
Oct 28, 2011 | 25.78 | 25.88 | 25.68 | 25.80 | 4,317,937 | +0.21(+0.83%) |
Oct 27, 2011 | 25.54 | 25.74 | 25.33 | 25.59 | 5,652,962 | +0.46(+1.85%) |
Oct 26, 2011 | 25.18 | 25.21 | 24.67 | 25.12 | 3,007,632 | +0.25(+1.01%) |
Oct 25, 2011 | 24.86 | 25.06 | 24.69 | 24.87 | 2,609,510 | -0.30(-1.20%) |
Oct 24, 2011 | 24.95 | 25.25 | 24.94 | 25.17 | 2,693,419 | -0.02(-0.09%) |
Oct 21, 2011 | 24.95 | 25.20 | 24.92 | 25.20 | 2,930,452 | +0.61(+2.48%) |
Oct 20, 2011 | 24.62 | 24.67 | 24.36 | 24.59 | 3,029,763 | +0.10(+0.42%) |
Oct 19, 2011 | 24.70 | 24.75 | 24.43 | 24.48 | 3,130,140 | -0.30(-1.22%) |
Oct 18, 2011 | 24.52 | 24.96 | 24.31 | 24.78 | 3,624,235 | +0.21(+0.87%) |
Oct 17, 2011 | 24.74 | 24.80 | 24.55 | 24.57 | 2,685,672 | -0.56(-2.23%) |
Oct 14, 2011 | 25.27 | 25.32 | 24.99 | 25.13 | 6,383,192 | +0.70(+2.86%) |
Oct 13, 2011 | 24.27 | 24.43 | 24.08 | 24.43 | 3,631,346 | +0.40(+1.68%) |
Oct 12, 2011 | 24.07 | 24.17 | 23.95 | 24.03 | 3,070,229 | +0.15(+0.62%) |
Oct 11, 2011 | 23.67 | 23.92 | 23.58 | 23.88 | 2,917,074 | +0.12(+0.50%) |
Oct 10, 2011 | 23.44 | 23.80 | 23.44 | 23.76 | 2,975,658 | +0.29(+1.22%) |
Oct 07, 2011 | 23.49 | 23.72 | 23.40 | 23.47 | 6,006,804 | -0.18(-0.78%) |
Oct 06, 2011 | 23.49 | 23.66 | 23.37 | 23.66 | 4,780,513 | +0.58(+2.52%) |
Oct 05, 2011 | 22.72 | 23.14 | 22.68 | 23.08 | 10,742,590 | -0.07(-0.29%) |
Oct 04, 2011 | 22.58 | 23.14 | 22.37 | 23.14 | 7,987,406 | +0.46(+2.04%) |
Oct 03, 2011 | 22.96 | 23.16 | 22.67 | 22.68 | 5,486,053 | -0.49(-2.13%) |
Sep 30, 2011 | 23.22 | 23.55 | 23.17 | 23.17 | 4,583,682 | -0.39(-1.66%) |
Sep 29, 2011 | 23.86 | 23.88 | 23.33 | 23.56 | 4,961,008 | +0.46(+1.97%) |
Sep 28, 2011 | 23.56 | 23.64 | 23.11 | 23.11 | 4,783,859 | -0.22(-0.95%) |
Sep 27, 2011 | 23.54 | 23.60 | 23.25 | 23.33 | 5,104,718 | +0.20(+0.86%) |
Sep 26, 2011 | 23.13 | 23.15 | 22.76 | 23.13 | 5,190,988 | +0.40(+1.75%) |
Sep 23, 2011 | 22.36 | 22.80 | 22.32 | 22.73 | 7,029,861 | +0.37(+1.65%) |
Sep 22, 2011 | 22.04 | 22.45 | 21.91 | 22.36 | 12,525,053 | -0.12(-0.52%) |
Sep 21, 2011 | 22.86 | 23.02 | 22.47 | 22.48 | 5,342,386 | -0.38(-1.67%) |
Sep 20, 2011 | 22.86 | 23.10 | 22.74 | 22.86 | 2,996,272 | +0.13(+0.55%) |
Sep 19, 2011 | 22.36 | 22.83 | 22.31 | 22.74 | 4,013,067 | -0.32(-1.37%) |
Sep 16, 2011 | 23.03 | 23.16 | 22.84 | 23.05 | 3,445,697 | +0.03(+0.13%) |
Sep 15, 2011 | 22.99 | 23.04 | 22.82 | 23.03 | 4,198,395 | +0.17(+0.74%) |
Sep 14, 2011 | 22.61 | 23.03 | 22.35 | 22.86 | 5,202,557 | +0.38(+1.70%) |
Sep 13, 2011 | 22.27 | 22.49 | 22.16 | 22.47 | 6,640,416 | -0.26(-1.16%) |
Sep 12, 2011 | 22.47 | 22.76 | 22.34 | 22.74 | 7,605,153 | -0.35(-1.50%) |
Sep 09, 2011 | 23.37 | 23.44 | 22.96 | 23.08 | 6,544,132 | -0.57(-2.40%) |
Sep 08, 2011 | 23.70 | 23.98 | 23.61 | 23.65 | 8,779,500 | -0.71(-2.90%) |
Sep 07, 2011 | 23.95 | 24.36 | 23.89 | 24.36 | 4,106,000 | +0.25(+1.04%) |
Sep 06, 2011 | 23.67 | 24.12 | 23.67 | 24.11 | 6,183,546 | -0.52(-2.12%) |
Sep 02, 2011 | 24.53 | 24.79 | 24.47 | 24.63 | 3,184,748 | -0.40(-1.59%) |