Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 26.64 | 26.98 | 26.38 | 26.97 | 1,241,459 | +0.98(+3.78%) |
Nov 29, 2011 | 25.43 | 26.24 | 25.42 | 25.99 | 1,480,758 | +0.43(+1.70%) |
Nov 28, 2011 | 25.61 | 25.74 | 25.29 | 25.56 | 1,264,009 | +0.57(+2.29%) |
Nov 25, 2011 | 25.03 | 25.38 | 24.88 | 24.98 | 390,913 | -0.20(-0.78%) |
Nov 23, 2011 | 25.64 | 25.82 | 25.15 | 25.18 | 805,358 | -0.64(-2.47%) |
Nov 22, 2011 | 25.67 | 26.19 | 25.59 | 25.82 | 651,432 | +0.09(+0.35%) |
Nov 21, 2011 | 26.15 | 26.17 | 25.67 | 25.73 | 1,371,998 | -0.88(-3.32%) |
Nov 18, 2011 | 26.46 | 26.65 | 26.05 | 26.61 | 1,186,053 | +0.15(+0.56%) |
Nov 17, 2011 | 26.28 | 26.69 | 26.18 | 26.46 | 914,076 | +0.09(+0.34%) |
Nov 16, 2011 | 27.17 | 27.23 | 26.23 | 26.37 | 906,767 | -0.91(-3.33%) |
Nov 15, 2011 | 26.47 | 27.59 | 26.47 | 27.28 | 1,072,654 | +0.59(+2.21%) |
Nov 14, 2011 | 26.49 | 27.02 | 26.45 | 26.69 | 836,627 | +0.19(+0.71%) |
Nov 11, 2011 | 26.42 | 26.82 | 26.42 | 26.51 | 547,653 | +0.32(+1.22%) |
Nov 10, 2011 | 26.37 | 26.54 | 26.04 | 26.19 | 937,952 | +0.07(+0.28%) |
Nov 09, 2011 | 26.14 | 26.42 | 26.00 | 26.11 | 824,545 | -0.56(-2.09%) |
Nov 08, 2011 | 26.92 | 27.02 | 26.20 | 26.67 | 737,980 | -0.05(-0.18%) |
Nov 07, 2011 | 26.23 | 26.79 | 26.19 | 26.72 | 1,002,121 | +0.51(+1.94%) |
Nov 04, 2011 | 25.74 | 26.31 | 25.64 | 26.21 | 712,013 | +0.34(+1.33%) |
Nov 03, 2011 | 26.20 | 26.25 | 25.60 | 25.87 | 1,047,820 | -0.12(-0.47%) |
Nov 02, 2011 | 26.37 | 26.41 | 25.57 | 25.99 | 1,284,636 | +0.15(+0.57%) |
Nov 01, 2011 | 25.68 | 26.23 | 25.44 | 25.84 | 844,763 | -0.38(-1.47%) |
Oct 31, 2011 | 26.05 | 26.70 | 25.96 | 26.23 | 941,863 | -0.10(-0.37%) |
Oct 28, 2011 | 26.29 | 26.71 | 26.09 | 26.32 | 799,683 | -0.21(-0.80%) |
Oct 27, 2011 | 26.32 | 27.02 | 25.98 | 26.54 | 1,952,750 | +0.83(+3.22%) |
Oct 26, 2011 | 26.42 | 26.61 | 25.55 | 25.71 | 2,378,740 | -0.41(-1.57%) |
Oct 25, 2011 | 26.39 | 26.63 | 25.95 | 26.12 | 1,284,007 | -0.52(-1.97%) |
Oct 24, 2011 | 26.51 | 27.02 | 26.37 | 26.64 | 1,697,239 | +0.24(+0.90%) |
Oct 21, 2011 | 25.41 | 26.41 | 25.34 | 26.41 | 3,357,705 | +1.40(+5.60%) |
Oct 20, 2011 | 25.35 | 25.58 | 24.81 | 25.01 | 1,954,894 | -0.39(-1.55%) |
Oct 19, 2011 | 24.59 | 25.53 | 24.59 | 25.40 | 2,877,003 | +0.96(+3.92%) |
Oct 18, 2011 | 23.36 | 24.79 | 22.86 | 24.44 | 4,168,824 | +1.63(+7.14%) |
Oct 17, 2011 | 23.21 | 23.30 | 22.72 | 22.81 | 1,723,999 | -0.38(-1.62%) |
Oct 14, 2011 | 23.11 | 23.33 | 23.00 | 23.19 | 1,448,126 | +0.31(+1.36%) |
Oct 13, 2011 | 22.71 | 23.02 | 22.55 | 22.88 | 1,521,524 | +0.15(+0.65%) |
Oct 12, 2011 | 22.99 | 23.30 | 22.69 | 22.73 | 1,494,638 | -0.06(-0.25%) |
Oct 11, 2011 | 22.68 | 23.00 | 22.54 | 22.79 | 1,253,860 | +0.02(+0.07%) |
Oct 10, 2011 | 22.13 | 22.85 | 22.07 | 22.77 | 868,751 | +0.97(+4.43%) |
Oct 07, 2011 | 22.58 | 22.63 | 21.73 | 21.81 | 1,180,727 | -0.71(-3.16%) |
Oct 06, 2011 | 22.03 | 22.62 | 21.90 | 22.52 | 1,056,703 | +0.56(+2.54%) |
Oct 05, 2011 | 21.86 | 22.10 | 21.44 | 21.96 | 1,308,997 | +0.07(+0.34%) |
Oct 04, 2011 | 21.08 | 21.98 | 20.71 | 21.89 | 1,319,127 | +0.60(+2.81%) |
Oct 03, 2011 | 22.12 | 22.34 | 21.20 | 21.29 | 1,331,188 | -1.02(-4.59%) |
Sep 30, 2011 | 21.85 | 22.94 | 21.66 | 22.31 | 1,346,983 | +0.17(+0.78%) |
Sep 29, 2011 | 22.63 | 22.83 | 21.38 | 22.14 | 1,223,687 | -0.11(-0.48%) |
Sep 28, 2011 | 23.65 | 23.74 | 22.25 | 22.25 | 1,407,474 | -1.33(-5.66%) |
Sep 27, 2011 | 23.79 | 24.19 | 23.43 | 23.58 | 1,055,496 | +0.16(+0.66%) |
Sep 26, 2011 | 23.25 | 23.43 | 22.61 | 23.43 | 617,943 | +0.37(+1.60%) |
Sep 23, 2011 | 22.24 | 23.32 | 22.24 | 23.06 | 873,066 | +0.55(+2.44%) |
Sep 22, 2011 | 22.56 | 23.12 | 22.13 | 22.51 | 1,198,111 | -0.79(-3.37%) |
Sep 21, 2011 | 23.41 | 24.35 | 23.25 | 23.30 | 1,336,009 | +0.10(+0.42%) |
Sep 20, 2011 | 23.79 | 24.11 | 23.17 | 23.20 | 847,031 | -0.44(-1.87%) |
Sep 19, 2011 | 22.80 | 23.73 | 22.75 | 23.64 | 1,443,369 | +0.48(+2.09%) |
Sep 16, 2011 | 22.54 | 23.17 | 22.54 | 23.16 | 1,655,764 | +0.70(+3.14%) |
Sep 15, 2011 | 22.62 | 22.87 | 22.30 | 22.45 | 1,077,949 | +0.10(+0.44%) |
Sep 14, 2011 | 22.21 | 22.73 | 21.66 | 22.35 | 1,012,272 | +0.29(+1.34%) |
Sep 13, 2011 | 21.61 | 22.25 | 21.51 | 22.06 | 1,252,495 | +0.45(+2.08%) |
Sep 12, 2011 | 21.65 | 22.27 | 21.30 | 21.61 | 1,789,804 | -0.39(-1.79%) |
Sep 09, 2011 | 22.53 | 22.61 | 21.85 | 22.00 | 1,332,660 | -0.85(-3.73%) |
Sep 08, 2011 | 22.22 | 23.15 | 22.11 | 22.85 | 1,334,726 | +0.55(+2.46%) |
Sep 07, 2011 | 22.76 | 22.78 | 22.13 | 22.30 | 962,899 | -0.10(-0.44%) |
Sep 06, 2011 | 21.42 | 22.42 | 21.29 | 22.40 | 1,169,412 | +0.41(+1.86%) |
Sep 02, 2011 | 22.02 | 22.38 | 21.85 | 21.99 | 1,100,686 | -0.43(-1.90%) |