Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 27.71 | 28.42 | 27.51 | 28.42 | 7,879,762 | +2.71(+10.52%) |
Nov 29, 2011 | 25.84 | 26.12 | 25.54 | 25.71 | 4,285,630 | +0.26(+1.02%) |
Nov 28, 2011 | 25.75 | 25.80 | 25.10 | 25.45 | 5,622,177 | +2.05(+8.78%) |
Nov 25, 2011 | 23.36 | 23.95 | 23.36 | 23.40 | 2,270,599 | -0.09(-0.37%) |
Nov 23, 2011 | 24.34 | 24.34 | 23.33 | 23.48 | 3,836,639 | -0.82(-3.36%) |
Nov 22, 2011 | 24.40 | 24.69 | 24.08 | 24.30 | 4,688,504 | -0.80(-3.20%) |
Nov 21, 2011 | 25.44 | 25.61 | 24.83 | 25.10 | 4,670,730 | -1.35(-5.11%) |
Nov 18, 2011 | 26.66 | 26.69 | 26.23 | 26.46 | 3,562,104 | +0.39(+1.50%) |
Nov 17, 2011 | 26.88 | 27.10 | 25.81 | 26.07 | 4,455,822 | -0.78(-2.91%) |
Nov 16, 2011 | 27.40 | 27.97 | 26.83 | 26.85 | 3,968,805 | -0.72(-2.62%) |
Nov 15, 2011 | 27.47 | 28.02 | 27.16 | 27.57 | 3,516,879 | -0.30(-1.06%) |
Nov 14, 2011 | 28.35 | 28.56 | 27.60 | 27.87 | 3,727,577 | -0.90(-3.14%) |
Nov 11, 2011 | 28.22 | 28.90 | 28.11 | 28.77 | 4,583,750 | +1.66(+6.11%) |
Nov 10, 2011 | 27.52 | 27.52 | 26.43 | 27.12 | 4,203,351 | +0.98(+3.74%) |
Nov 09, 2011 | 27.06 | 27.09 | 26.02 | 26.14 | 7,168,983 | -3.20(-10.90%) |
Nov 08, 2011 | 28.99 | 29.39 | 28.24 | 29.34 | 4,958,225 | +0.83(+2.92%) |
Nov 07, 2011 | 28.45 | 28.87 | 27.77 | 28.50 | 4,017,637 | +0.33(+1.18%) |
Nov 04, 2011 | 28.70 | 28.84 | 27.68 | 28.17 | 5,810,930 | -1.52(-5.12%) |
Nov 03, 2011 | 29.44 | 29.92 | 28.14 | 29.69 | 7,225,850 | +1.40(+4.96%) |
Nov 02, 2011 | 28.65 | 29.02 | 27.93 | 28.29 | 4,720,232 | +0.43(+1.56%) |
Nov 01, 2011 | 26.62 | 28.67 | 26.52 | 27.85 | 10,695,494 | -2.11(-7.03%) |
Oct 31, 2011 | 31.53 | 31.68 | 29.96 | 29.96 | 6,290,424 | -3.90(-11.52%) |
Oct 28, 2011 | 33.66 | 34.49 | 33.42 | 33.86 | 4,930,268 | -0.37(-1.08%) |
Oct 27, 2011 | 33.76 | 34.69 | 32.54 | 34.23 | 14,076,197 | +5.21(+17.95%) |
Oct 26, 2011 | 29.66 | 29.74 | 28.00 | 29.02 | 4,505,397 | +0.48(+1.70%) |
Oct 25, 2011 | 29.08 | 29.11 | 27.94 | 28.53 | 5,140,627 | -0.12(-0.43%) |
Oct 24, 2011 | 27.83 | 28.74 | 27.83 | 28.66 | 3,757,105 | +0.64(+2.30%) |
Oct 21, 2011 | 27.24 | 28.06 | 27.21 | 28.01 | 3,772,018 | +1.64(+6.23%) |
Oct 20, 2011 | 26.23 | 26.51 | 25.50 | 26.37 | 5,507,550 | -0.53(-1.96%) |
Oct 19, 2011 | 27.51 | 27.77 | 26.68 | 26.90 | 4,928,798 | -0.53(-1.93%) |
Oct 18, 2011 | 26.20 | 27.75 | 25.70 | 27.43 | 7,470,401 | +1.37(+5.25%) |
Oct 17, 2011 | 26.67 | 26.71 | 25.90 | 26.06 | 3,376,445 | -1.61(-5.81%) |
Oct 14, 2011 | 27.90 | 28.19 | 27.20 | 27.67 | 4,499,667 | -0.20(-0.70%) |
Oct 13, 2011 | 28.30 | 28.32 | 27.07 | 27.86 | 6,975,164 | -1.37(-4.70%) |
Oct 12, 2011 | 29.08 | 29.70 | 28.90 | 29.24 | 5,315,065 | +1.61(+5.81%) |
Oct 11, 2011 | 26.83 | 27.72 | 26.77 | 27.63 | 4,017,988 | +0.35(+1.27%) |
Oct 10, 2011 | 26.42 | 27.32 | 26.38 | 27.28 | 5,230,350 | +1.85(+7.28%) |
Oct 07, 2011 | 26.74 | 26.81 | 25.20 | 25.43 | 6,196,419 | -1.34(-5.00%) |
Oct 06, 2011 | 26.49 | 26.81 | 26.31 | 26.77 | 6,828,373 | +0.77(+2.98%) |
Oct 05, 2011 | 25.13 | 26.01 | 24.76 | 25.99 | 7,182,239 | +1.07(+4.30%) |
Oct 04, 2011 | 23.11 | 25.21 | 22.61 | 24.92 | 7,879,205 | +1.17(+4.93%) |
Oct 03, 2011 | 24.87 | 25.44 | 23.68 | 23.75 | 6,924,830 | -1.29(-5.14%) |
Sep 30, 2011 | 25.44 | 25.97 | 24.97 | 25.04 | 7,600,927 | -2.49(-9.04%) |
Sep 29, 2011 | 27.78 | 28.29 | 26.48 | 27.53 | 10,401,777 | +1.69(+6.55%) |
Sep 28, 2011 | 27.18 | 27.56 | 25.76 | 25.84 | 7,068,434 | -1.11(-4.13%) |
Sep 27, 2011 | 27.36 | 28.11 | 26.75 | 26.95 | 12,519,222 | +1.52(+5.97%) |
Sep 26, 2011 | 24.31 | 25.51 | 23.29 | 25.43 | 11,281,170 | +2.76(+12.16%) |
Sep 23, 2011 | 21.25 | 22.80 | 21.15 | 22.67 | 9,675,710 | +1.27(+5.91%) |
Sep 22, 2011 | 21.91 | 22.08 | 20.90 | 21.41 | 8,402,535 | -1.21(-5.34%) |
Sep 21, 2011 | 24.02 | 24.12 | 22.62 | 22.62 | 4,604,828 | -1.26(-5.27%) |
Sep 20, 2011 | 23.76 | 24.26 | 23.40 | 23.87 | 4,426,945 | -0.17(-0.69%) |
Sep 19, 2011 | 23.87 | 24.25 | 23.40 | 24.04 | 4,100,065 | -1.15(-4.57%) |
Sep 16, 2011 | 26.51 | 26.57 | 24.92 | 25.19 | 8,768,842 | -0.38(-1.47%) |
Sep 15, 2011 | 25.93 | 25.97 | 24.63 | 25.57 | 11,920,208 | +1.81(+7.61%) |
Sep 14, 2011 | 23.05 | 24.21 | 22.33 | 23.76 | 8,303,661 | +0.63(+2.72%) |
Sep 13, 2011 | 22.71 | 23.48 | 22.49 | 23.13 | 7,838,269 | +1.48(+6.85%) |
Sep 12, 2011 | 21.12 | 21.79 | 20.67 | 21.65 | 10,075,386 | -0.88(-3.92%) |
Sep 09, 2011 | 23.51 | 23.70 | 22.44 | 22.53 | 10,789,986 | -2.15(-8.71%) |
Sep 08, 2011 | 25.08 | 25.57 | 24.57 | 24.68 | 4,262,731 | -0.72(-2.82%) |
Sep 07, 2011 | 24.53 | 25.55 | 24.43 | 25.39 | 4,843,814 | +1.10(+4.53%) |
Sep 06, 2011 | 23.64 | 24.45 | 23.52 | 24.29 | 7,586,542 | -1.95(-7.42%) |
Sep 02, 2011 | 26.91 | 27.07 | 26.10 | 26.24 | 4,762,981 | -1.69(-6.04%) |