Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 22.72 | 23.41 | 22.68 | 23.28 | 12,205,009 | +1.97(+9.22%) |
Nov 29, 2011 | 21.27 | 21.59 | 21.12 | 21.32 | 6,662,803 | -0.16(-0.76%) |
Nov 28, 2011 | 21.69 | 21.80 | 21.23 | 21.48 | 8,251,903 | +1.15(+5.65%) |
Nov 25, 2011 | 20.59 | 20.90 | 20.31 | 20.33 | 5,388,176 | +0.01(+0.04%) |
Nov 23, 2011 | 20.65 | 20.66 | 20.26 | 20.32 | 8,230,945 | -0.85(-4.02%) |
Nov 22, 2011 | 21.25 | 21.45 | 20.89 | 21.17 | 9,584,359 | -0.29(-1.35%) |
Nov 21, 2011 | 21.47 | 21.60 | 21.05 | 21.46 | 11,223,287 | -1.19(-5.25%) |
Nov 18, 2011 | 22.82 | 22.86 | 22.42 | 22.65 | 6,851,638 | -0.06(-0.27%) |
Nov 17, 2011 | 23.35 | 23.36 | 22.51 | 22.71 | 10,828,888 | -0.69(-2.94%) |
Nov 16, 2011 | 23.70 | 23.97 | 23.37 | 23.40 | 7,596,408 | -0.88(-3.63%) |
Nov 15, 2011 | 23.97 | 24.48 | 23.86 | 24.28 | 8,252,815 | +0.57(+2.42%) |
Nov 14, 2011 | 24.07 | 24.16 | 23.50 | 23.71 | 6,711,166 | -0.63(-2.60%) |
Nov 11, 2011 | 23.90 | 24.45 | 23.89 | 24.34 | 7,144,049 | +0.47(+1.97%) |
Nov 10, 2011 | 24.07 | 24.13 | 23.51 | 23.87 | 8,378,341 | +0.14(+0.57%) |
Nov 09, 2011 | 24.35 | 24.50 | 23.68 | 23.74 | 11,499,893 | -1.56(-6.17%) |
Nov 08, 2011 | 25.05 | 25.37 | 24.71 | 25.30 | 9,473,721 | +0.64(+2.58%) |
Nov 07, 2011 | 24.38 | 24.71 | 24.13 | 24.66 | 8,218,504 | +0.07(+0.30%) |
Nov 04, 2011 | 24.40 | 24.80 | 23.94 | 24.59 | 7,573,736 | +0.03(+0.11%) |
Nov 03, 2011 | 23.90 | 24.62 | 23.51 | 24.56 | 14,450,467 | +0.97(+4.11%) |
Nov 02, 2011 | 23.41 | 23.83 | 23.20 | 23.59 | 9,086,620 | +0.79(+3.48%) |
Nov 01, 2011 | 22.61 | 23.23 | 22.45 | 22.80 | 16,897,232 | -0.92(-3.88%) |
Oct 31, 2011 | 24.46 | 24.51 | 23.69 | 23.72 | 10,461,275 | -1.81(-7.08%) |
Oct 28, 2011 | 24.92 | 25.67 | 24.89 | 25.53 | 7,577,112 | +0.04(+0.17%) |
Oct 27, 2011 | 25.36 | 25.86 | 24.67 | 25.48 | 15,273,532 | +2.09(+8.95%) |
Oct 26, 2011 | 23.37 | 23.47 | 22.62 | 23.39 | 9,343,814 | +0.54(+2.34%) |
Oct 25, 2011 | 23.37 | 23.40 | 22.70 | 22.85 | 10,770,134 | -1.07(-4.46%) |
Oct 24, 2011 | 23.11 | 24.07 | 23.04 | 23.92 | 15,002,137 | +1.79(+8.09%) |
Oct 21, 2011 | 21.77 | 22.13 | 21.71 | 22.13 | 8,690,254 | +1.11(+5.26%) |
Oct 20, 2011 | 21.04 | 21.16 | 20.52 | 21.02 | 12,350,477 | +0.01(+0.06%) |
Oct 19, 2011 | 21.87 | 21.96 | 20.92 | 21.01 | 16,115,498 | -1.34(-5.99%) |
Oct 18, 2011 | 21.78 | 22.52 | 21.31 | 22.35 | 18,408,990 | -0.08(-0.35%) |
Oct 17, 2011 | 23.32 | 23.33 | 22.38 | 22.43 | 9,522,551 | -1.05(-4.47%) |
Oct 14, 2011 | 23.59 | 23.70 | 23.11 | 23.48 | 7,367,437 | +0.57(+2.49%) |
Oct 13, 2011 | 22.68 | 23.04 | 22.25 | 22.91 | 9,648,918 | -0.06(-0.27%) |
Oct 12, 2011 | 22.94 | 23.36 | 22.84 | 22.97 | 9,722,000 | +0.59(+2.65%) |
Oct 11, 2011 | 21.90 | 22.45 | 21.77 | 22.38 | 10,415,331 | -0.17(-0.76%) |
Oct 10, 2011 | 22.25 | 22.55 | 22.19 | 22.55 | 11,685,172 | +1.22(+5.72%) |
Oct 07, 2011 | 21.78 | 21.98 | 21.08 | 21.33 | 19,950,950 | +0.24(+1.12%) |
Oct 06, 2011 | 21.06 | 21.24 | 20.76 | 21.09 | 18,972,602 | +1.12(+5.63%) |
Oct 05, 2011 | 19.48 | 20.00 | 19.19 | 19.97 | 16,202,169 | +0.72(+3.74%) |
Oct 04, 2011 | 18.28 | 19.26 | 17.77 | 19.25 | 19,283,442 | +0.69(+3.71%) |
Oct 03, 2011 | 18.88 | 19.37 | 18.55 | 18.56 | 15,770,079 | -0.78(-4.04%) |
Sep 30, 2011 | 19.53 | 19.87 | 19.34 | 19.34 | 10,011,526 | -1.02(-5.02%) |
Sep 29, 2011 | 20.99 | 21.05 | 19.88 | 20.36 | 11,911,018 | -0.15(-0.75%) |
Sep 28, 2011 | 21.68 | 21.69 | 20.41 | 20.51 | 11,018,627 | -0.99(-4.59%) |
Sep 27, 2011 | 21.49 | 22.02 | 21.33 | 21.50 | 13,683,500 | +0.72(+3.44%) |
Sep 26, 2011 | 20.19 | 20.82 | 19.85 | 20.79 | 14,685,161 | +0.41(+2.02%) |
Sep 23, 2011 | 19.89 | 20.47 | 19.84 | 20.37 | 9,750,127 | +0.16(+0.80%) |
Sep 22, 2011 | 20.93 | 21.02 | 19.84 | 20.21 | 28,071,372 | -2.29(-10.18%) |
Sep 21, 2011 | 23.74 | 23.81 | 22.49 | 22.50 | 17,036,228 | -1.50(-6.25%) |
Sep 20, 2011 | 24.36 | 24.65 | 23.93 | 24.00 | 7,530,773 | -0.18(-0.74%) |
Sep 19, 2011 | 24.13 | 24.32 | 23.88 | 24.18 | 7,349,549 | -1.03(-4.07%) |
Sep 16, 2011 | 25.50 | 25.58 | 25.06 | 25.21 | 4,316,057 | -0.19(-0.74%) |
Sep 15, 2011 | 25.27 | 25.49 | 24.96 | 25.40 | 5,558,780 | +0.64(+2.61%) |
Sep 14, 2011 | 24.95 | 25.09 | 24.17 | 24.75 | 7,994,502 | -0.14(-0.56%) |
Sep 13, 2011 | 24.53 | 25.10 | 24.26 | 24.89 | 6,056,813 | +0.26(+1.05%) |
Sep 12, 2011 | 24.18 | 24.65 | 23.94 | 24.63 | 7,258,520 | -0.13(-0.51%) |
Sep 09, 2011 | 24.98 | 25.29 | 24.50 | 24.76 | 7,300,385 | -0.75(-2.92%) |
Sep 08, 2011 | 25.91 | 26.25 | 25.42 | 25.51 | 7,450,161 | -0.71(-2.71%) |
Sep 07, 2011 | 25.71 | 26.26 | 25.62 | 26.22 | 5,185,082 | +1.00(+3.95%) |
Sep 06, 2011 | 24.51 | 25.24 | 24.51 | 25.22 | 7,329,250 | -0.74(-2.84%) |
Sep 02, 2011 | 26.08 | 26.39 | 25.71 | 25.96 | 5,304,509 | -0.54(-2.05%) |