Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.52 | 24.23 | 23.48 | 24.11 | 5,205,629 | +1.59(+7.08%) |
Nov 29, 2011 | 22.74 | 22.91 | 22.40 | 22.51 | 4,386,688 | -0.09(-0.40%) |
Nov 28, 2011 | 22.58 | 23.07 | 22.32 | 22.60 | 4,787,504 | +0.86(+3.93%) |
Nov 25, 2011 | 21.49 | 22.11 | 21.35 | 21.75 | 3,556,266 | +0.15(+0.68%) |
Nov 23, 2011 | 22.51 | 22.58 | 21.60 | 21.60 | 6,620,722 | -1.27(-5.56%) |
Nov 22, 2011 | 22.90 | 23.22 | 22.52 | 22.87 | 4,127,098 | -0.14(-0.59%) |
Nov 21, 2011 | 23.02 | 23.14 | 22.42 | 23.01 | 6,229,578 | -0.66(-2.77%) |
Nov 18, 2011 | 24.11 | 24.11 | 23.54 | 23.66 | 5,923,037 | -0.26(-1.08%) |
Nov 17, 2011 | 24.65 | 24.79 | 23.73 | 23.92 | 7,000,911 | -0.88(-3.55%) |
Nov 16, 2011 | 24.01 | 25.32 | 23.91 | 24.80 | 12,877,967 | +0.21(+0.86%) |
Nov 15, 2011 | 24.40 | 24.80 | 23.92 | 24.59 | 6,515,635 | +0.45(+1.86%) |
Nov 14, 2011 | 23.87 | 24.31 | 23.79 | 24.14 | 4,056,723 | +0.06(+0.24%) |
Nov 11, 2011 | 24.17 | 24.56 | 23.92 | 24.08 | 6,091,943 | +0.39(+1.63%) |
Nov 10, 2011 | 23.72 | 24.10 | 23.39 | 23.70 | 5,934,440 | +0.51(+2.19%) |
Nov 09, 2011 | 24.05 | 24.20 | 22.94 | 23.19 | 10,247,274 | -1.72(-6.92%) |
Nov 08, 2011 | 24.44 | 24.94 | 24.14 | 24.91 | 5,590,631 | +0.65(+2.68%) |
Nov 07, 2011 | 23.66 | 24.33 | 23.43 | 24.26 | 6,109,054 | +0.53(+2.25%) |
Nov 04, 2011 | 23.51 | 23.83 | 23.03 | 23.73 | 4,920,916 | -0.14(-0.59%) |
Nov 03, 2011 | 23.66 | 24.08 | 23.17 | 23.87 | 7,229,395 | +0.62(+2.68%) |
Nov 02, 2011 | 23.03 | 23.50 | 22.82 | 23.25 | 6,283,574 | +0.56(+2.47%) |
Nov 01, 2011 | 22.66 | 23.18 | 22.28 | 22.69 | 11,814,399 | -1.14(-4.80%) |
Oct 31, 2011 | 25.62 | 25.70 | 23.83 | 23.83 | 11,625,503 | -2.46(-9.34%) |
Oct 28, 2011 | 25.61 | 26.39 | 25.52 | 26.29 | 9,826,570 | +0.57(+2.23%) |
Oct 27, 2011 | 24.30 | 25.97 | 23.83 | 25.72 | 13,805,378 | +2.71(+11.76%) |
Oct 26, 2011 | 23.13 | 23.18 | 22.39 | 23.01 | 9,685,814 | -0.09(-0.39%) |
Oct 25, 2011 | 23.75 | 24.04 | 23.03 | 23.10 | 8,201,415 | -1.04(-4.29%) |
Oct 24, 2011 | 22.88 | 24.26 | 22.78 | 24.13 | 9,501,586 | +1.46(+6.44%) |
Oct 21, 2011 | 22.04 | 22.78 | 21.99 | 22.67 | 6,704,417 | +0.99(+4.57%) |
Oct 20, 2011 | 21.30 | 21.76 | 20.88 | 21.68 | 7,497,613 | +0.48(+2.24%) |
Oct 19, 2011 | 21.41 | 21.74 | 21.11 | 21.21 | 5,432,655 | -0.32(-1.46%) |
Oct 18, 2011 | 21.23 | 21.68 | 20.66 | 21.52 | 9,413,134 | +0.26(+1.24%) |
Oct 17, 2011 | 21.23 | 21.51 | 21.06 | 21.26 | 7,776,213 | -0.17(-0.81%) |
Oct 14, 2011 | 21.32 | 21.57 | 21.23 | 21.43 | 9,053,644 | +0.56(+2.68%) |
Oct 13, 2011 | 21.43 | 21.48 | 20.50 | 20.87 | 13,136,496 | -0.84(-3.88%) |
Oct 12, 2011 | 21.99 | 22.23 | 21.47 | 21.72 | 11,823,840 | -0.10(-0.44%) |
Oct 11, 2011 | 21.13 | 21.93 | 20.93 | 21.81 | 6,090,682 | +0.40(+1.86%) |
Oct 10, 2011 | 20.66 | 21.50 | 20.59 | 21.41 | 5,996,319 | +1.25(+6.18%) |
Oct 07, 2011 | 20.77 | 20.98 | 19.56 | 20.17 | 12,583,412 | -1.40(-6.47%) |
Oct 06, 2011 | 20.69 | 21.58 | 20.69 | 21.56 | 7,788,564 | +0.91(+4.42%) |
Oct 05, 2011 | 20.01 | 20.68 | 19.74 | 20.65 | 7,636,688 | +0.71(+3.58%) |
Oct 04, 2011 | 18.56 | 19.95 | 18.43 | 19.94 | 8,433,565 | +1.04(+5.48%) |
Oct 03, 2011 | 19.58 | 19.96 | 18.89 | 18.90 | 8,083,641 | -1.19(-5.92%) |
Sep 30, 2011 | 20.46 | 20.68 | 19.96 | 20.09 | 6,527,111 | -0.82(-3.91%) |
Sep 29, 2011 | 20.89 | 21.14 | 20.16 | 20.91 | 7,420,756 | +0.57(+2.78%) |
Sep 28, 2011 | 21.63 | 21.67 | 20.30 | 20.34 | 7,283,041 | -1.23(-5.72%) |
Sep 27, 2011 | 21.48 | 22.22 | 21.31 | 21.58 | 7,410,786 | +0.75(+3.61%) |
Sep 26, 2011 | 20.60 | 20.91 | 20.17 | 20.82 | 8,527,103 | +0.46(+2.24%) |
Sep 23, 2011 | 19.93 | 20.71 | 19.82 | 20.37 | 6,755,220 | +0.25(+1.25%) |
Sep 22, 2011 | 19.99 | 20.31 | 19.76 | 20.12 | 9,825,383 | -0.62(-2.98%) |
Sep 21, 2011 | 22.56 | 22.57 | 20.69 | 20.73 | 12,984,048 | -1.80(-7.99%) |
Sep 20, 2011 | 22.73 | 23.46 | 22.52 | 22.53 | 6,702,897 | +0.06(+0.26%) |
Sep 19, 2011 | 22.76 | 22.76 | 21.81 | 22.48 | 9,264,900 | -0.90(-3.85%) |
Sep 16, 2011 | 23.91 | 24.05 | 22.97 | 23.38 | 7,781,457 | -0.44(-1.84%) |
Sep 15, 2011 | 23.86 | 23.93 | 23.20 | 23.81 | 7,571,056 | +0.30(+1.26%) |
Sep 14, 2011 | 22.58 | 23.94 | 22.26 | 23.52 | 10,700,415 | +1.16(+5.18%) |
Sep 13, 2011 | 21.55 | 22.50 | 21.47 | 22.36 | 8,546,761 | +0.88(+4.10%) |
Sep 12, 2011 | 21.01 | 21.56 | 20.62 | 21.48 | 8,228,943 | +0.03(+0.15%) |
Sep 09, 2011 | 21.63 | 22.20 | 21.24 | 21.45 | 6,963,483 | -0.50(-2.28%) |
Sep 08, 2011 | 22.76 | 22.83 | 21.79 | 21.95 | 9,642,333 | -1.00(-4.34%) |
Sep 07, 2011 | 22.13 | 23.08 | 22.13 | 22.94 | 9,881,112 | +1.14(+5.22%) |
Sep 06, 2011 | 21.08 | 21.88 | 20.67 | 21.81 | 11,764,345 | -0.31(-1.40%) |
Sep 02, 2011 | 22.44 | 22.55 | 21.85 | 22.12 | 8,819,618 | -0.93(-4.02%) |