Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 21.44 | 22.05 | 20.95 | 21.98 | 1,248,262 | +0.44(+2.04%) |
Nov 29, 2011 | 20.99 | 21.89 | 20.50 | 21.54 | 1,171,622 | +0.55(+2.62%) |
Nov 28, 2011 | 20.51 | 21.16 | 20.14 | 20.99 | 667,625 | +1.24(+6.28%) |
Nov 25, 2011 | 20.25 | 20.85 | 19.51 | 19.75 | 645,972 | -0.30(-1.50%) |
Nov 23, 2011 | 20.71 | 20.71 | 19.78 | 20.05 | 1,244,816 | -0.01(-0.05%) |
Nov 22, 2011 | 20.90 | 21.18 | 19.97 | 20.06 | 1,188,787 | +0.34(+1.72%) |
Nov 21, 2011 | 21.00 | 21.12 | 18.63 | 19.72 | 4,183,484 | -1.93(-8.91%) |
Nov 18, 2011 | 22.10 | 22.67 | 21.52 | 21.65 | 1,066,016 | -0.34(-1.55%) |
Nov 17, 2011 | 24.49 | 24.49 | 21.86 | 21.99 | 1,884,948 | -1.52(-6.47%) |
Nov 16, 2011 | 24.27 | 24.57 | 22.78 | 23.51 | 1,270,253 | -1.30(-5.24%) |
Nov 15, 2011 | 25.70 | 26.00 | 24.61 | 24.81 | 1,072,790 | -0.82(-3.20%) |
Nov 14, 2011 | 25.81 | 25.81 | 25.00 | 25.63 | 587,561 | +0.09(+0.35%) |
Nov 11, 2011 | 25.22 | 25.80 | 24.87 | 25.54 | 579,748 | +0.55(+2.20%) |
Nov 10, 2011 | 25.74 | 26.03 | 24.77 | 24.99 | 488,985 | -0.41(-1.61%) |
Nov 09, 2011 | 26.71 | 26.94 | 25.33 | 25.40 | 636,233 | -2.18(-7.90%) |
Nov 08, 2011 | 27.42 | 28.07 | 27.14 | 27.58 | 522,664 | +0.00(+0.00%) |
Nov 07, 2011 | 28.48 | 28.48 | 26.82 | 27.58 | 1,137,966 | -0.97(-3.40%) |
Nov 04, 2011 | 28.55 | 28.80 | 27.38 | 28.55 | 830,832 | -0.07(-0.24%) |
Nov 03, 2011 | 26.50 | 28.72 | 25.98 | 28.62 | 1,980,581 | +2.58(+9.91%) |
Nov 02, 2011 | 27.18 | 27.29 | 25.90 | 26.04 | 529,564 | -0.66(-2.47%) |
Nov 01, 2011 | 26.20 | 27.19 | 26.12 | 26.70 | 707,471 | -0.82(-2.98%) |
Oct 31, 2011 | 27.96 | 28.47 | 27.09 | 27.52 | 590,351 | -0.61(-2.17%) |
Oct 28, 2011 | 27.83 | 28.20 | 27.26 | 28.13 | 878,210 | +0.39(+1.41%) |
Oct 27, 2011 | 28.10 | 29.34 | 26.38 | 27.74 | 1,697,925 | +1.95(+7.56%) |
Oct 26, 2011 | 25.57 | 26.00 | 25.38 | 25.79 | 1,107,979 | +0.62(+2.46%) |
Oct 25, 2011 | 27.09 | 27.19 | 25.00 | 25.17 | 616,862 | -2.36(-8.57%) |
Oct 24, 2011 | 26.98 | 27.80 | 26.27 | 27.53 | 717,372 | +1.11(+4.20%) |
Oct 21, 2011 | 25.97 | 26.75 | 25.24 | 26.42 | 816,718 | +1.34(+5.34%) |
Oct 20, 2011 | 24.03 | 25.47 | 24.00 | 25.08 | 528,045 | +0.35(+1.42%) |
Oct 19, 2011 | 24.25 | 25.75 | 24.25 | 24.73 | 913,861 | +0.48(+1.98%) |
Oct 18, 2011 | 24.53 | 24.79 | 23.17 | 24.25 | 506,751 | -0.15(-0.61%) |
Oct 17, 2011 | 24.05 | 24.91 | 23.43 | 24.40 | 582,027 | +0.23(+0.95%) |
Oct 14, 2011 | 24.79 | 25.40 | 24.01 | 24.17 | 531,314 | -0.08(-0.33%) |
Oct 13, 2011 | 23.30 | 24.62 | 22.73 | 24.25 | 422,670 | +0.62(+2.62%) |
Oct 12, 2011 | 25.01 | 25.10 | 23.30 | 23.63 | 834,084 | -0.64(-2.64%) |
Oct 11, 2011 | 22.32 | 26.13 | 21.67 | 24.27 | 2,617,879 | +2.70(+12.52%) |
Oct 10, 2011 | 20.26 | 21.73 | 20.03 | 21.57 | 669,525 | +1.75(+8.83%) |
Oct 07, 2011 | 20.24 | 20.29 | 19.11 | 19.82 | 467,733 | -0.36(-1.78%) |
Oct 06, 2011 | 20.05 | 20.50 | 19.80 | 20.18 | 1,316,035 | +0.33(+1.66%) |
Oct 05, 2011 | 18.25 | 19.95 | 17.53 | 19.85 | 1,230,957 | +1.04(+5.53%) |
Oct 04, 2011 | 18.75 | 18.84 | 17.76 | 18.81 | 2,208,457 | -0.16(-0.84%) |
Oct 03, 2011 | 22.50 | 22.82 | 18.45 | 18.97 | 2,485,210 | -1.49(-7.28%) |
Sep 30, 2011 | 21.52 | 22.62 | 19.98 | 20.46 | 2,284,674 | -2.14(-9.47%) |
Sep 29, 2011 | 23.59 | 24.30 | 21.17 | 22.60 | 4,658,935 | -0.30(-1.31%) |
Sep 28, 2011 | 26.21 | 26.29 | 22.61 | 22.90 | 5,199,913 | -3.46(-13.13%) |
Sep 27, 2011 | 25.80 | 27.03 | 25.55 | 26.36 | 1,270,433 | +1.30(+5.19%) |
Sep 26, 2011 | 26.00 | 26.00 | 24.68 | 25.06 | 926,183 | -0.48(-1.88%) |
Sep 23, 2011 | 25.22 | 25.55 | 24.95 | 25.54 | 990,475 | +0.14(+0.55%) |
Sep 22, 2011 | 26.66 | 26.76 | 24.15 | 25.40 | 3,224,608 | -2.56(-9.16%) |
Sep 21, 2011 | 29.42 | 29.63 | 27.93 | 27.96 | 916,186 | -0.65(-2.27%) |
Sep 20, 2011 | 29.85 | 30.00 | 28.31 | 28.61 | 725,311 | -0.96(-3.25%) |
Sep 19, 2011 | 29.50 | 29.85 | 28.69 | 29.57 | 390,214 | -0.44(-1.47%) |
Sep 16, 2011 | 29.69 | 30.04 | 29.45 | 30.01 | 599,194 | +0.27(+0.91%) |
Sep 15, 2011 | 29.53 | 29.86 | 29.01 | 29.74 | 516,814 | +0.58(+1.99%) |
Sep 14, 2011 | 28.55 | 29.84 | 28.30 | 29.16 | 1,635,473 | +0.78(+2.75%) |
Sep 13, 2011 | 29.06 | 29.30 | 28.11 | 28.38 | 976,025 | -0.64(-2.21%) |
Sep 12, 2011 | 29.67 | 30.05 | 28.70 | 29.02 | 1,186,827 | -0.91(-3.04%) |
Sep 09, 2011 | 30.00 | 30.66 | 29.55 | 29.93 | 632,546 | -0.33(-1.09%) |
Sep 08, 2011 | 30.00 | 31.00 | 29.36 | 30.26 | 786,899 | +0.46(+1.54%) |
Sep 07, 2011 | 29.66 | 30.02 | 29.55 | 29.80 | 847,046 | +0.58(+1.98%) |
Sep 06, 2011 | 29.50 | 29.86 | 28.89 | 29.22 | 1,186,931 | -1.16(-3.82%) |
Sep 02, 2011 | 30.43 | 31.31 | 30.02 | 30.38 | 698,018 | -0.81(-2.60%) |