Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 21.98 | 22.13 | 21.87 | 21.94 | 1,787,631 | +0.56(+2.60%) |
Nov 29, 2011 | 21.74 | 21.76 | 21.33 | 21.38 | 1,190,956 | -0.42(-1.93%) |
Nov 28, 2011 | 21.59 | 21.86 | 21.40 | 21.81 | 1,170,244 | +0.76(+3.60%) |
Nov 25, 2011 | 20.96 | 21.19 | 20.88 | 21.05 | 501,954 | -0.19(-0.91%) |
Nov 23, 2011 | 21.33 | 21.40 | 21.17 | 21.24 | 891,244 | -0.30(-1.41%) |
Nov 22, 2011 | 21.69 | 21.85 | 21.50 | 21.54 | 1,171,816 | -0.26(-1.20%) |
Nov 21, 2011 | 21.98 | 22.10 | 21.71 | 21.81 | 1,468,945 | -0.50(-2.23%) |
Nov 18, 2011 | 22.77 | 22.77 | 22.27 | 22.30 | 881,534 | -0.22(-0.97%) |
Nov 17, 2011 | 23.20 | 23.20 | 22.45 | 22.52 | 1,447,784 | -0.71(-3.05%) |
Nov 16, 2011 | 23.20 | 23.57 | 23.13 | 23.23 | 837,333 | -0.24(-1.04%) |
Nov 15, 2011 | 23.42 | 23.68 | 23.41 | 23.47 | 1,424,168 | +0.13(+0.54%) |
Nov 14, 2011 | 23.53 | 23.55 | 23.16 | 23.35 | 930,551 | -0.27(-1.14%) |
Nov 11, 2011 | 23.64 | 23.84 | 23.32 | 23.62 | 1,230,734 | +0.21(+0.90%) |
Nov 10, 2011 | 23.89 | 23.89 | 23.32 | 23.41 | 1,846,452 | -0.34(-1.42%) |
Nov 09, 2011 | 24.16 | 24.30 | 23.67 | 23.74 | 769,848 | -1.11(-4.47%) |
Nov 08, 2011 | 24.76 | 24.94 | 24.34 | 24.85 | 926,478 | +0.08(+0.34%) |
Nov 07, 2011 | 24.43 | 24.79 | 24.00 | 24.77 | 1,236,127 | +0.15(+0.62%) |
Nov 04, 2011 | 24.05 | 24.81 | 24.05 | 24.62 | 1,400,015 | +0.42(+1.74%) |
Nov 03, 2011 | 23.95 | 24.53 | 23.81 | 24.20 | 2,218,827 | +0.41(+1.74%) |
Nov 02, 2011 | 23.69 | 23.96 | 23.55 | 23.79 | 1,103,859 | +0.33(+1.40%) |
Nov 01, 2011 | 23.21 | 23.67 | 23.18 | 23.46 | 1,589,626 | -0.38(-1.59%) |
Oct 31, 2011 | 24.16 | 24.24 | 23.74 | 23.84 | 1,271,451 | -0.68(-2.78%) |
Oct 28, 2011 | 24.04 | 24.59 | 23.89 | 24.52 | 2,033,182 | +0.40(+1.68%) |
Oct 27, 2011 | 23.42 | 24.20 | 23.12 | 24.11 | 2,979,993 | +1.15(+5.03%) |
Oct 26, 2011 | 23.15 | 23.20 | 22.47 | 22.96 | 2,116,025 | -0.09(-0.40%) |
Oct 25, 2011 | 22.39 | 24.32 | 21.91 | 23.05 | 8,068,395 | -3.65(-13.66%) |
Oct 24, 2011 | 26.17 | 26.94 | 26.12 | 26.70 | 1,420,800 | +0.51(+1.96%) |
Oct 21, 2011 | 25.60 | 26.28 | 25.45 | 26.19 | 974,134 | +0.72(+2.84%) |
Oct 20, 2011 | 25.23 | 25.54 | 24.90 | 25.46 | 1,044,793 | +0.22(+0.87%) |
Oct 19, 2011 | 25.39 | 25.71 | 25.24 | 25.24 | 903,795 | -0.22(-0.86%) |
Oct 18, 2011 | 25.03 | 25.73 | 24.91 | 25.46 | 868,653 | +0.48(+1.92%) |
Oct 17, 2011 | 25.57 | 25.74 | 24.90 | 24.98 | 897,521 | -0.63(-2.47%) |
Oct 14, 2011 | 25.90 | 25.92 | 25.44 | 25.61 | 477,471 | +0.12(+0.46%) |
Oct 13, 2011 | 25.49 | 25.62 | 25.27 | 25.50 | 909,220 | +0.04(+0.17%) |
Oct 12, 2011 | 25.24 | 25.81 | 25.16 | 25.45 | 733,849 | +0.51(+2.03%) |
Oct 11, 2011 | 25.22 | 25.49 | 24.90 | 24.95 | 841,244 | -0.50(-1.95%) |
Oct 10, 2011 | 25.27 | 25.56 | 25.09 | 25.44 | 581,114 | +0.45(+1.82%) |
Oct 07, 2011 | 25.26 | 25.44 | 24.95 | 24.99 | 1,040,010 | -0.21(-0.84%) |
Oct 06, 2011 | 24.92 | 25.24 | 24.80 | 25.20 | 1,277,184 | +1.20(+4.98%) |
Oct 05, 2011 | 23.50 | 24.11 | 23.31 | 24.00 | 1,190,106 | +0.63(+2.70%) |
Oct 04, 2011 | 22.69 | 23.39 | 22.67 | 23.37 | 1,895,551 | +0.59(+2.59%) |
Oct 03, 2011 | 23.92 | 24.16 | 22.78 | 22.78 | 1,231,367 | -1.47(-6.04%) |
Sep 30, 2011 | 24.31 | 24.67 | 24.12 | 24.25 | 877,215 | -0.32(-1.30%) |
Sep 29, 2011 | 24.68 | 24.88 | 24.13 | 24.57 | 759,174 | +0.27(+1.11%) |
Sep 28, 2011 | 24.87 | 24.94 | 24.25 | 24.30 | 901,566 | -0.56(-2.24%) |
Sep 27, 2011 | 24.51 | 25.25 | 24.37 | 24.85 | 797,765 | +0.65(+2.68%) |
Sep 26, 2011 | 24.04 | 24.24 | 23.56 | 24.21 | 979,984 | +0.06(+0.24%) |
Sep 23, 2011 | 23.45 | 24.24 | 23.45 | 24.15 | 1,118,658 | +0.65(+2.76%) |
Sep 22, 2011 | 23.73 | 23.89 | 23.25 | 23.50 | 1,771,182 | -0.61(-2.52%) |
Sep 21, 2011 | 24.53 | 24.55 | 23.95 | 24.11 | 2,313,993 | -0.31(-1.28%) |
Sep 20, 2011 | 24.51 | 24.93 | 24.39 | 24.42 | 850,885 | -0.06(-0.24%) |
Sep 19, 2011 | 24.58 | 24.68 | 24.27 | 24.48 | 1,097,035 | -0.61(-2.42%) |
Sep 16, 2011 | 24.93 | 25.10 | 24.76 | 25.08 | 943,712 | +0.32(+1.29%) |
Sep 15, 2011 | 24.95 | 24.95 | 24.43 | 24.76 | 923,910 | -0.08(-0.34%) |
Sep 14, 2011 | 24.74 | 25.06 | 24.30 | 24.85 | 1,589,408 | +0.10(+0.41%) |
Sep 13, 2011 | 24.40 | 24.80 | 24.31 | 24.75 | 774,285 | +0.56(+2.33%) |
Sep 12, 2011 | 23.91 | 24.20 | 23.52 | 24.18 | 1,008,649 | -0.18(-0.73%) |
Sep 09, 2011 | 25.06 | 25.08 | 24.21 | 24.36 | 1,240,490 | -0.71(-2.82%) |
Sep 08, 2011 | 25.28 | 25.60 | 25.05 | 25.07 | 751,042 | -0.45(-1.78%) |
Sep 07, 2011 | 25.15 | 25.63 | 25.11 | 25.52 | 690,382 | +0.78(+3.17%) |
Sep 06, 2011 | 24.69 | 24.91 | 24.37 | 24.74 | 1,035,779 | -0.56(-2.23%) |
Sep 02, 2011 | 25.62 | 25.78 | 25.14 | 25.30 | 809,139 | -0.87(-3.32%) |