Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 24.61 | 25.04 | 24.42 | 25.02 | 3,240,443 | +1.19(+4.99%) |
Nov 29, 2011 | 23.99 | 24.08 | 23.61 | 23.83 | 1,658,952 | -0.05(-0.21%) |
Nov 28, 2011 | 23.82 | 23.96 | 23.54 | 23.88 | 2,111,135 | +0.89(+3.87%) |
Nov 25, 2011 | 22.92 | 23.48 | 22.78 | 22.99 | 519,798 | +0.05(+0.24%) |
Nov 23, 2011 | 23.81 | 23.81 | 22.93 | 22.94 | 1,361,550 | -1.09(-4.55%) |
Nov 22, 2011 | 23.99 | 24.22 | 23.55 | 24.03 | 1,931,502 | +0.14(+0.59%) |
Nov 21, 2011 | 24.36 | 24.43 | 23.82 | 23.89 | 2,655,946 | -0.60(-2.45%) |
Nov 18, 2011 | 24.29 | 24.54 | 24.09 | 24.49 | 1,604,606 | +0.40(+1.68%) |
Nov 17, 2011 | 24.47 | 24.68 | 23.97 | 24.08 | 1,582,904 | -0.46(-1.87%) |
Nov 16, 2011 | 24.84 | 25.13 | 24.50 | 24.54 | 1,538,996 | -0.50(-1.99%) |
Nov 15, 2011 | 24.54 | 25.27 | 24.45 | 25.04 | 1,626,284 | +0.49(+1.99%) |
Nov 14, 2011 | 24.97 | 24.98 | 24.46 | 24.55 | 2,145,051 | -0.64(-2.54%) |
Nov 11, 2011 | 24.64 | 25.24 | 24.40 | 25.19 | 1,418,959 | +0.87(+3.57%) |
Nov 10, 2011 | 24.48 | 24.52 | 24.04 | 24.32 | 2,126,978 | +0.04(+0.19%) |
Nov 09, 2011 | 24.81 | 25.07 | 24.12 | 24.28 | 2,479,959 | -1.21(-4.74%) |
Nov 08, 2011 | 24.72 | 25.54 | 24.20 | 25.49 | 2,039,081 | +0.81(+3.30%) |
Nov 07, 2011 | 24.79 | 25.25 | 24.34 | 24.67 | 1,999,326 | -0.14(-0.56%) |
Nov 04, 2011 | 24.90 | 24.94 | 24.43 | 24.81 | 1,898,622 | -0.34(-1.35%) |
Nov 03, 2011 | 24.96 | 25.32 | 24.22 | 25.15 | 2,717,954 | +0.38(+1.54%) |
Nov 02, 2011 | 24.69 | 25.01 | 24.26 | 24.77 | 3,263,987 | +1.18(+5.00%) |
Nov 01, 2011 | 24.16 | 24.62 | 23.52 | 23.59 | 3,479,532 | -0.98(-4.00%) |
Oct 31, 2011 | 24.22 | 24.90 | 23.93 | 24.57 | 3,019,667 | -0.12(-0.48%) |
Oct 28, 2011 | 24.56 | 24.84 | 24.41 | 24.69 | 1,928,586 | +0.13(+0.54%) |
Oct 27, 2011 | 24.71 | 24.94 | 23.95 | 24.56 | 5,370,939 | +0.50(+2.07%) |
Oct 26, 2011 | 23.98 | 24.18 | 23.32 | 24.06 | 2,666,466 | +0.34(+1.42%) |
Oct 25, 2011 | 23.76 | 23.96 | 23.38 | 23.73 | 2,503,593 | -0.17(-0.72%) |
Oct 24, 2011 | 23.35 | 24.13 | 23.20 | 23.90 | 3,279,558 | +0.56(+2.39%) |
Oct 21, 2011 | 22.49 | 23.40 | 22.43 | 23.34 | 3,107,114 | +1.15(+5.16%) |
Oct 20, 2011 | 21.97 | 22.24 | 21.38 | 22.19 | 2,533,992 | +0.31(+1.40%) |
Oct 19, 2011 | 21.95 | 22.10 | 21.69 | 21.89 | 3,639,072 | -0.12(-0.54%) |
Oct 18, 2011 | 21.26 | 22.16 | 21.02 | 22.01 | 2,937,075 | +0.84(+3.97%) |
Oct 17, 2011 | 21.80 | 21.86 | 21.10 | 21.17 | 2,667,252 | -0.82(-3.75%) |
Oct 14, 2011 | 21.98 | 22.10 | 21.72 | 21.99 | 2,779,116 | +0.34(+1.55%) |
Oct 13, 2011 | 21.54 | 21.77 | 21.17 | 21.66 | 3,295,749 | -0.02(-0.11%) |
Oct 12, 2011 | 21.38 | 22.12 | 21.30 | 21.68 | 2,707,093 | +0.51(+2.43%) |
Oct 11, 2011 | 21.41 | 21.67 | 21.03 | 21.17 | 2,177,430 | -0.41(-1.92%) |
Oct 10, 2011 | 21.01 | 21.60 | 20.92 | 21.58 | 2,572,616 | +1.08(+5.28%) |
Oct 07, 2011 | 21.26 | 21.38 | 20.42 | 20.50 | 2,889,122 | -0.69(-3.24%) |
Oct 06, 2011 | 21.04 | 21.22 | 20.74 | 21.19 | 2,790,727 | +0.82(+4.05%) |
Oct 05, 2011 | 20.04 | 20.53 | 19.12 | 20.36 | 2,969,155 | +0.31(+1.53%) |
Oct 04, 2011 | 19.63 | 20.16 | 19.08 | 20.06 | 6,503,812 | +0.20(+0.99%) |
Oct 03, 2011 | 20.88 | 21.15 | 19.83 | 19.86 | 4,746,477 | -1.20(-5.68%) |
Sep 30, 2011 | 21.55 | 21.84 | 21.04 | 21.05 | 2,853,400 | -0.86(-3.92%) |
Sep 29, 2011 | 22.00 | 22.04 | 21.48 | 21.91 | 2,267,465 | +0.39(+1.81%) |
Sep 28, 2011 | 22.60 | 22.71 | 21.47 | 21.52 | 2,523,471 | -1.00(-4.45%) |
Sep 27, 2011 | 22.52 | 23.08 | 22.31 | 22.53 | 2,572,738 | +0.56(+2.56%) |
Sep 26, 2011 | 22.00 | 22.03 | 21.28 | 21.96 | 1,858,818 | +0.19(+0.88%) |
Sep 23, 2011 | 21.32 | 21.87 | 21.12 | 21.77 | 2,400,117 | +0.38(+1.78%) |
Sep 22, 2011 | 21.02 | 21.55 | 20.92 | 21.39 | 3,652,621 | -0.27(-1.23%) |
Sep 21, 2011 | 22.99 | 23.03 | 21.61 | 21.66 | 2,494,327 | -1.32(-5.76%) |
Sep 20, 2011 | 23.14 | 23.37 | 22.91 | 22.98 | 2,533,010 | -0.10(-0.43%) |
Sep 19, 2011 | 23.14 | 23.50 | 23.04 | 23.08 | 2,340,757 | -0.65(-2.75%) |
Sep 16, 2011 | 23.44 | 23.84 | 22.94 | 23.73 | 2,981,128 | +0.12(+0.52%) |
Sep 15, 2011 | 23.39 | 23.61 | 23.06 | 23.61 | 2,528,703 | +0.46(+1.98%) |
Sep 14, 2011 | 22.88 | 23.30 | 22.30 | 23.15 | 2,363,830 | +0.43(+1.89%) |
Sep 13, 2011 | 22.55 | 22.77 | 22.23 | 22.72 | 1,748,893 | +0.19(+0.86%) |
Sep 12, 2011 | 21.69 | 22.54 | 21.69 | 22.53 | 2,978,586 | +0.27(+1.22%) |
Sep 09, 2011 | 22.89 | 23.08 | 21.97 | 22.25 | 3,803,996 | -0.93(-4.01%) |
Sep 08, 2011 | 23.16 | 23.43 | 22.87 | 23.18 | 1,989,247 | -0.09(-0.40%) |
Sep 07, 2011 | 22.58 | 23.30 | 22.36 | 23.28 | 3,267,425 | +1.14(+5.13%) |
Sep 06, 2011 | 21.74 | 22.31 | 21.73 | 22.14 | 3,604,372 | -0.41(-1.84%) |
Sep 02, 2011 | 22.74 | 22.96 | 22.52 | 22.55 | 3,911,698 | -0.80(-3.41%) |