Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.67 | 24.09 | 23.64 | 24.08 | 399,082 | +1.23(+5.38%) |
Nov 29, 2011 | 22.60 | 23.00 | 22.54 | 22.85 | 132,720 | +0.37(+1.65%) |
Nov 28, 2011 | 22.59 | 22.70 | 22.34 | 22.48 | 470,954 | +0.80(+3.67%) |
Nov 25, 2011 | 21.86 | 22.03 | 21.68 | 21.68 | 172,827 | -0.24(-1.10%) |
Nov 23, 2011 | 22.33 | 22.33 | 21.88 | 21.92 | 1,073,244 | -0.67(-2.98%) |
Nov 22, 2011 | 22.80 | 22.90 | 22.48 | 22.59 | 884,449 | -0.33(-1.45%) |
Nov 21, 2011 | 22.93 | 23.01 | 22.56 | 22.93 | 130,163 | -0.44(-1.90%) |
Nov 18, 2011 | 23.55 | 23.65 | 23.23 | 23.37 | 110,983 | +0.01(+0.03%) |
Nov 17, 2011 | 23.89 | 23.97 | 23.19 | 23.37 | 235,084 | -0.46(-1.94%) |
Nov 16, 2011 | 23.94 | 24.37 | 23.80 | 23.83 | 352,518 | -0.33(-1.35%) |
Nov 15, 2011 | 24.08 | 24.31 | 23.95 | 24.16 | 287,787 | -0.05(-0.20%) |
Nov 14, 2011 | 24.30 | 24.34 | 24.01 | 24.21 | 1,404,654 | -0.24(-0.98%) |
Nov 11, 2011 | 24.26 | 24.50 | 24.24 | 24.45 | 752,693 | +0.54(+2.25%) |
Nov 10, 2011 | 23.95 | 24.14 | 23.56 | 23.91 | 940,401 | +0.31(+1.33%) |
Nov 09, 2011 | 23.92 | 24.11 | 23.55 | 23.59 | 240,267 | -1.07(-4.35%) |
Nov 08, 2011 | 24.54 | 24.74 | 24.27 | 24.67 | 293,690 | +0.30(+1.22%) |
Nov 07, 2011 | 24.17 | 24.39 | 23.98 | 24.37 | 1,181,651 | +0.22(+0.89%) |
Nov 04, 2011 | 24.03 | 24.21 | 23.73 | 24.16 | 1,564,154 | -0.11(-0.43%) |
Nov 03, 2011 | 24.05 | 24.30 | 23.66 | 24.26 | 172,542 | +0.65(+2.74%) |
Nov 02, 2011 | 23.61 | 23.74 | 23.42 | 23.61 | 686,432 | +0.48(+2.08%) |
Nov 01, 2011 | 23.00 | 23.42 | 22.77 | 23.13 | 520,225 | -0.81(-3.40%) |
Oct 31, 2011 | 24.58 | 24.58 | 23.95 | 23.95 | 555,802 | -0.95(-3.82%) |
Oct 28, 2011 | 24.68 | 24.97 | 24.52 | 24.90 | 146,056 | -0.08(-0.32%) |
Oct 27, 2011 | 24.82 | 25.14 | 24.59 | 24.98 | 603,196 | +0.99(+4.12%) |
Oct 26, 2011 | 23.85 | 24.09 | 23.43 | 23.99 | 159,390 | +0.44(+1.89%) |
Oct 25, 2011 | 23.89 | 23.89 | 23.35 | 23.55 | 1,667,215 | -0.33(-1.40%) |
Oct 24, 2011 | 23.59 | 23.89 | 23.50 | 23.88 | 341,631 | +0.25(+1.07%) |
Oct 21, 2011 | 23.34 | 23.64 | 23.30 | 23.63 | 345,099 | +0.54(+2.35%) |
Oct 20, 2011 | 23.03 | 23.22 | 22.67 | 23.08 | 711,839 | +0.06(+0.27%) |
Oct 19, 2011 | 23.17 | 23.43 | 22.89 | 23.02 | 1,968,616 | -0.23(-0.98%) |
Oct 18, 2011 | 22.63 | 23.42 | 22.41 | 23.25 | 269,883 | +0.60(+2.64%) |
Oct 17, 2011 | 23.02 | 23.06 | 22.58 | 22.65 | 168,342 | -0.43(-1.87%) |
Oct 14, 2011 | 22.70 | 23.11 | 22.62 | 23.08 | 1,843,761 | +0.77(+3.46%) |
Oct 13, 2011 | 22.13 | 22.40 | 21.92 | 22.31 | 236,318 | -0.03(-0.14%) |
Oct 12, 2011 | 22.36 | 22.58 | 22.19 | 22.34 | 175,209 | +0.26(+1.17%) |
Oct 11, 2011 | 21.82 | 22.17 | 21.82 | 22.08 | 1,214,406 | +0.05(+0.22%) |
Oct 10, 2011 | 21.63 | 22.11 | 21.63 | 22.03 | 309,029 | +0.84(+3.96%) |
Oct 07, 2011 | 21.50 | 21.54 | 21.04 | 21.19 | 265,826 | -0.17(-0.81%) |
Oct 06, 2011 | 20.77 | 21.38 | 20.62 | 21.37 | 289,573 | +0.48(+2.27%) |
Oct 05, 2011 | 20.33 | 20.96 | 20.14 | 20.89 | 1,004,173 | +0.66(+3.26%) |
Oct 04, 2011 | 19.39 | 20.29 | 19.00 | 20.23 | 573,201 | +0.50(+2.53%) |
Oct 03, 2011 | 20.20 | 20.39 | 19.73 | 19.73 | 1,803,443 | -0.75(-3.65%) |
Sep 30, 2011 | 20.54 | 20.84 | 20.42 | 20.48 | 831,097 | -0.43(-2.07%) |
Sep 29, 2011 | 21.04 | 21.18 | 20.52 | 20.91 | 166,155 | +0.33(+1.62%) |
Sep 28, 2011 | 21.20 | 21.37 | 20.56 | 20.58 | 1,157,158 | -0.58(-2.74%) |
Sep 27, 2011 | 21.39 | 21.63 | 21.11 | 21.16 | 1,985,429 | +0.30(+1.42%) |
Sep 26, 2011 | 20.31 | 20.87 | 19.95 | 20.86 | 402,329 | +0.71(+3.52%) |
Sep 23, 2011 | 20.06 | 20.38 | 19.98 | 20.15 | 185,018 | -0.12(-0.58%) |
Sep 22, 2011 | 20.47 | 20.53 | 19.89 | 20.27 | 441,743 | -1.03(-4.84%) |
Sep 21, 2011 | 22.15 | 22.15 | 21.29 | 21.30 | 295,769 | -0.83(-3.74%) |
Sep 20, 2011 | 22.32 | 22.55 | 22.10 | 22.13 | 178,381 | -0.07(-0.33%) |
Sep 19, 2011 | 22.09 | 22.37 | 21.82 | 22.20 | 199,452 | -0.43(-1.88%) |
Sep 16, 2011 | 22.73 | 22.82 | 22.45 | 22.63 | 164,988 | -0.04(-0.16%) |
Sep 15, 2011 | 22.56 | 22.73 | 22.37 | 22.66 | 444,125 | +0.47(+2.11%) |
Sep 14, 2011 | 22.09 | 22.52 | 21.71 | 22.19 | 261,025 | +0.23(+1.07%) |
Sep 13, 2011 | 21.87 | 22.09 | 21.63 | 21.96 | 316,507 | +0.10(+0.45%) |
Sep 12, 2011 | 21.43 | 21.87 | 21.27 | 21.86 | 313,197 | +0.01(+0.03%) |
Sep 09, 2011 | 22.31 | 22.35 | 21.74 | 21.85 | 201,693 | -0.75(-3.33%) |
Sep 08, 2011 | 22.71 | 23.00 | 22.50 | 22.61 | 146,131 | -0.26(-1.13%) |
Sep 07, 2011 | 22.50 | 22.87 | 22.40 | 22.87 | 230,717 | +0.75(+3.38%) |
Sep 06, 2011 | 21.56 | 22.16 | 21.47 | 22.12 | 536,305 | -0.37(-1.65%) |
Sep 02, 2011 | 22.48 | 22.75 | 22.33 | 22.49 | 361,887 | -0.61(-2.64%) |