Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 25.21 | 25.48 | 24.53 | 24.88 | 3,775,269 | +0.73(+3.02%) |
Nov 29, 2011 | 24.81 | 25.00 | 24.08 | 24.15 | 2,043,243 | -0.61(-2.46%) |
Nov 28, 2011 | 24.80 | 25.18 | 24.44 | 24.76 | 2,667,030 | +0.91(+3.82%) |
Nov 25, 2011 | 23.67 | 24.58 | 23.45 | 23.85 | 1,370,223 | +0.10(+0.42%) |
Nov 23, 2011 | 24.96 | 25.15 | 23.62 | 23.75 | 3,432,882 | -1.50(-5.94%) |
Nov 22, 2011 | 25.84 | 26.70 | 25.11 | 25.25 | 3,114,607 | -0.67(-2.58%) |
Nov 21, 2011 | 26.45 | 26.50 | 25.43 | 25.92 | 3,132,613 | -0.95(-3.54%) |
Nov 18, 2011 | 28.16 | 28.23 | 26.62 | 26.87 | 3,990,737 | +0.15(+0.56%) |
Nov 17, 2011 | 29.27 | 29.44 | 26.50 | 26.72 | 4,083,414 | -2.63(-8.96%) |
Nov 16, 2011 | 29.19 | 30.46 | 29.15 | 29.35 | 2,743,264 | -0.32(-1.08%) |
Nov 15, 2011 | 28.35 | 29.99 | 28.26 | 29.67 | 3,461,995 | +1.13(+3.96%) |
Nov 14, 2011 | 29.24 | 29.59 | 28.35 | 28.54 | 1,371,658 | -0.78(-2.66%) |
Nov 11, 2011 | 28.49 | 29.75 | 28.49 | 29.32 | 2,233,029 | +1.11(+3.93%) |
Nov 10, 2011 | 29.00 | 29.19 | 27.56 | 28.21 | 3,183,453 | -0.43(-1.50%) |
Nov 09, 2011 | 30.26 | 30.28 | 28.50 | 28.64 | 3,363,667 | -2.36(-7.61%) |
Nov 08, 2011 | 31.00 | 31.23 | 30.17 | 31.00 | 2,837,624 | +0.12(+0.39%) |
Nov 07, 2011 | 30.58 | 30.97 | 29.87 | 30.88 | 4,836,009 | +0.31(+1.01%) |
Nov 04, 2011 | 27.75 | 31.34 | 27.75 | 30.57 | 9,309,985 | +2.69(+9.65%) |
Nov 03, 2011 | 26.76 | 27.96 | 26.03 | 27.88 | 2,424,596 | +1.61(+6.13%) |
Nov 02, 2011 | 26.32 | 27.05 | 25.85 | 26.27 | 1,970,788 | +0.34(+1.31%) |
Nov 01, 2011 | 25.82 | 26.62 | 25.07 | 25.93 | 3,813,423 | -0.71(-2.67%) |
Oct 31, 2011 | 27.46 | 27.62 | 26.64 | 26.64 | 1,879,337 | -1.20(-4.31%) |
Oct 28, 2011 | 27.64 | 27.87 | 27.13 | 27.84 | 2,431,714 | +0.14(+0.51%) |
Oct 27, 2011 | 26.22 | 28.26 | 26.17 | 27.70 | 4,511,517 | +2.39(+9.44%) |
Oct 26, 2011 | 25.25 | 25.68 | 24.50 | 25.31 | 2,403,970 | +0.41(+1.65%) |
Oct 25, 2011 | 25.62 | 25.73 | 24.83 | 24.90 | 2,239,324 | -0.79(-3.08%) |
Oct 24, 2011 | 24.74 | 26.15 | 24.70 | 25.69 | 2,983,404 | +1.02(+4.13%) |
Oct 21, 2011 | 24.88 | 24.98 | 24.27 | 24.67 | 2,716,207 | +0.11(+0.45%) |
Oct 20, 2011 | 24.43 | 24.92 | 23.70 | 24.56 | 4,332,401 | +0.25(+1.03%) |
Oct 19, 2011 | 26.70 | 26.75 | 24.04 | 24.31 | 10,120,114 | -3.47(-12.49%) |
Oct 18, 2011 | 26.89 | 27.97 | 26.07 | 27.78 | 4,422,749 | +1.17(+4.40%) |
Oct 17, 2011 | 28.88 | 28.90 | 26.54 | 26.61 | 4,991,631 | -3.12(-10.49%) |
Oct 14, 2011 | 29.82 | 29.99 | 29.02 | 29.73 | 1,889,479 | +0.31(+1.05%) |
Oct 13, 2011 | 28.50 | 29.56 | 28.34 | 29.42 | 3,494,023 | +0.91(+3.19%) |
Oct 12, 2011 | 27.98 | 29.03 | 27.78 | 28.51 | 2,803,370 | +0.97(+3.52%) |
Oct 11, 2011 | 27.12 | 28.13 | 27.09 | 27.54 | 2,046,950 | +0.22(+0.81%) |
Oct 10, 2011 | 28.15 | 28.39 | 26.78 | 27.32 | 2,705,642 | -0.59(-2.11%) |
Oct 07, 2011 | 26.49 | 28.77 | 26.07 | 27.91 | 7,551,061 | +1.55(+5.88%) |
Oct 06, 2011 | 25.99 | 26.56 | 25.09 | 26.36 | 2,408,734 | +0.74(+2.89%) |
Oct 05, 2011 | 25.25 | 26.09 | 24.35 | 25.62 | 3,415,138 | +0.52(+2.07%) |
Oct 04, 2011 | 23.20 | 25.12 | 23.03 | 25.10 | 3,101,802 | +1.71(+7.31%) |
Oct 03, 2011 | 25.89 | 25.90 | 23.30 | 23.39 | 4,966,658 | -2.59(-9.97%) |
Sep 30, 2011 | 27.07 | 27.25 | 25.98 | 25.98 | 2,618,802 | -1.53(-5.56%) |
Sep 29, 2011 | 27.87 | 28.49 | 26.56 | 27.51 | 2,827,182 | +0.19(+0.70%) |
Sep 28, 2011 | 29.10 | 29.80 | 27.30 | 27.32 | 3,939,388 | -1.81(-6.21%) |
Sep 27, 2011 | 29.50 | 30.12 | 28.94 | 29.13 | 2,290,511 | +0.33(+1.15%) |
Sep 26, 2011 | 28.84 | 29.25 | 27.55 | 28.80 | 3,665,376 | +0.46(+1.62%) |
Sep 23, 2011 | 28.88 | 29.33 | 28.04 | 28.34 | 5,068,369 | -0.69(-2.38%) |
Sep 22, 2011 | 30.79 | 31.09 | 28.55 | 29.03 | 4,742,716 | -2.81(-8.83%) |
Sep 21, 2011 | 32.85 | 34.11 | 31.80 | 31.84 | 2,715,633 | -0.99(-3.02%) |
Sep 20, 2011 | 33.25 | 33.51 | 32.70 | 32.83 | 2,927,008 | -0.32(-0.97%) |
Sep 19, 2011 | 33.40 | 33.82 | 32.13 | 33.15 | 3,582,929 | -0.77(-2.27%) |
Sep 16, 2011 | 33.18 | 33.98 | 32.65 | 33.92 | 3,783,325 | +1.09(+3.32%) |
Sep 15, 2011 | 32.52 | 34.42 | 32.42 | 32.83 | 5,391,412 | -0.81(-2.41%) |
Sep 14, 2011 | 32.50 | 34.23 | 31.97 | 33.64 | 3,414,171 | +1.46(+4.54%) |
Sep 13, 2011 | 31.99 | 32.64 | 31.70 | 32.18 | 3,309,297 | +0.19(+0.59%) |
Sep 12, 2011 | 30.17 | 32.13 | 30.15 | 31.99 | 4,569,302 | +0.65(+2.07%) |
Sep 09, 2011 | 31.80 | 32.58 | 31.14 | 31.34 | 3,119,525 | -0.72(-2.25%) |
Sep 08, 2011 | 32.19 | 33.38 | 31.67 | 32.06 | 3,492,415 | -0.14(-0.43%) |
Sep 07, 2011 | 30.83 | 32.27 | 30.54 | 32.20 | 2,596,041 | +2.05(+6.80%) |
Sep 06, 2011 | 29.35 | 30.29 | 29.01 | 30.15 | 2,177,357 | -0.08(-0.26%) |
Sep 02, 2011 | 30.14 | 31.10 | 29.91 | 30.23 | 2,634,453 | -0.69(-2.23%) |