Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 24.60 | 25.03 | 24.41 | 25.01 | 3,241,738 | +1.19(+4.99%) |
Nov 29, 2011 | 23.98 | 24.07 | 23.61 | 23.82 | 1,659,615 | -0.05(-0.21%) |
Nov 28, 2011 | 23.81 | 23.95 | 23.53 | 23.87 | 2,111,979 | +0.89(+3.87%) |
Nov 25, 2011 | 22.91 | 23.48 | 22.77 | 22.98 | 520,006 | +0.05(+0.24%) |
Nov 23, 2011 | 23.80 | 23.80 | 22.92 | 22.93 | 1,362,094 | -1.09(-4.55%) |
Nov 22, 2011 | 23.98 | 24.21 | 23.54 | 24.02 | 1,932,274 | +0.14(+0.59%) |
Nov 21, 2011 | 24.35 | 24.42 | 23.81 | 23.88 | 2,657,007 | -0.60(-2.45%) |
Nov 18, 2011 | 24.28 | 24.53 | 24.08 | 24.48 | 1,605,247 | +0.40(+1.68%) |
Nov 17, 2011 | 24.46 | 24.67 | 23.96 | 24.07 | 1,583,537 | -0.46(-1.87%) |
Nov 16, 2011 | 24.83 | 25.12 | 24.49 | 24.53 | 1,539,611 | -0.50(-1.99%) |
Nov 15, 2011 | 24.53 | 25.26 | 24.44 | 25.03 | 1,626,934 | +0.49(+1.99%) |
Nov 14, 2011 | 24.96 | 24.97 | 24.45 | 24.54 | 2,145,908 | -0.64(-2.54%) |
Nov 11, 2011 | 24.63 | 25.23 | 24.39 | 25.18 | 1,419,526 | +0.87(+3.57%) |
Nov 10, 2011 | 24.47 | 24.51 | 24.03 | 24.31 | 2,127,828 | +0.04(+0.19%) |
Nov 09, 2011 | 24.80 | 25.06 | 24.11 | 24.27 | 2,480,950 | -1.21(-4.74%) |
Nov 08, 2011 | 24.71 | 25.53 | 24.19 | 25.48 | 2,039,896 | +0.81(+3.30%) |
Nov 07, 2011 | 24.78 | 25.24 | 24.33 | 24.66 | 2,000,126 | -0.14(-0.56%) |
Nov 04, 2011 | 24.89 | 24.93 | 24.42 | 24.80 | 1,899,381 | -0.34(-1.35%) |
Nov 03, 2011 | 24.95 | 25.31 | 24.21 | 25.14 | 2,719,040 | +0.38(+1.53%) |
Nov 02, 2011 | 24.68 | 25.00 | 24.25 | 24.76 | 3,265,292 | +1.18(+5.00%) |
Nov 01, 2011 | 24.15 | 24.61 | 23.51 | 23.58 | 3,480,923 | -0.98(-4.00%) |
Oct 31, 2011 | 24.21 | 24.89 | 23.92 | 24.56 | 3,020,874 | -0.12(-0.48%) |
Oct 28, 2011 | 24.55 | 24.83 | 24.40 | 24.68 | 1,929,357 | +0.13(+0.54%) |
Oct 27, 2011 | 24.70 | 24.93 | 23.94 | 24.55 | 5,373,086 | +0.50(+2.07%) |
Oct 26, 2011 | 23.97 | 24.17 | 23.31 | 24.05 | 2,667,532 | +0.34(+1.42%) |
Oct 25, 2011 | 23.76 | 23.95 | 23.38 | 23.72 | 2,504,594 | -0.17(-0.72%) |
Oct 24, 2011 | 23.35 | 24.12 | 23.19 | 23.89 | 3,280,869 | +0.56(+2.39%) |
Oct 21, 2011 | 22.48 | 23.39 | 22.42 | 23.33 | 3,108,356 | +1.15(+5.16%) |
Oct 20, 2011 | 21.96 | 22.23 | 21.38 | 22.19 | 2,535,005 | +0.31(+1.40%) |
Oct 19, 2011 | 21.94 | 22.09 | 21.68 | 21.88 | 3,640,527 | -0.12(-0.54%) |
Oct 18, 2011 | 21.25 | 22.16 | 21.02 | 22.00 | 2,938,249 | +0.84(+3.97%) |
Oct 17, 2011 | 21.80 | 21.85 | 21.09 | 21.16 | 2,668,318 | -0.82(-3.75%) |
Oct 14, 2011 | 21.97 | 22.09 | 21.71 | 21.98 | 2,780,227 | +0.34(+1.55%) |
Oct 13, 2011 | 21.53 | 21.76 | 21.16 | 21.65 | 3,297,066 | -0.02(-0.11%) |
Oct 12, 2011 | 21.38 | 22.11 | 21.29 | 21.67 | 2,708,175 | +0.51(+2.43%) |
Oct 11, 2011 | 21.41 | 21.66 | 21.02 | 21.16 | 2,178,301 | -0.41(-1.92%) |
Oct 10, 2011 | 21.01 | 21.59 | 20.91 | 21.57 | 2,573,644 | +1.08(+5.28%) |
Oct 07, 2011 | 21.25 | 21.38 | 20.41 | 20.49 | 2,890,277 | -0.69(-3.24%) |
Oct 06, 2011 | 21.03 | 21.21 | 20.73 | 21.18 | 2,791,842 | +0.82(+4.05%) |
Oct 05, 2011 | 20.03 | 20.53 | 19.11 | 20.35 | 2,970,341 | +0.31(+1.53%) |
Oct 04, 2011 | 19.62 | 20.15 | 19.08 | 20.05 | 6,506,412 | +0.20(+0.99%) |
Oct 03, 2011 | 20.87 | 21.14 | 19.83 | 19.85 | 4,748,374 | -1.19(-5.68%) |
Sep 30, 2011 | 21.54 | 21.83 | 21.03 | 21.05 | 2,854,541 | -0.86(-3.92%) |
Sep 29, 2011 | 21.99 | 22.03 | 21.47 | 21.90 | 2,268,371 | +0.39(+1.81%) |
Sep 28, 2011 | 22.60 | 22.70 | 21.46 | 21.51 | 2,524,480 | -1.00(-4.45%) |
Sep 27, 2011 | 22.51 | 23.07 | 22.30 | 22.52 | 2,573,766 | +0.56(+2.56%) |
Sep 26, 2011 | 21.99 | 22.02 | 21.27 | 21.95 | 1,859,561 | +0.19(+0.88%) |
Sep 23, 2011 | 21.32 | 21.86 | 21.11 | 21.76 | 2,401,076 | +0.38(+1.78%) |
Sep 22, 2011 | 21.02 | 21.54 | 20.91 | 21.38 | 3,654,081 | -0.27(-1.23%) |
Sep 21, 2011 | 22.98 | 23.02 | 21.60 | 21.65 | 2,495,324 | -1.32(-5.76%) |
Sep 20, 2011 | 23.13 | 23.36 | 22.90 | 22.97 | 2,534,023 | -0.10(-0.43%) |
Sep 19, 2011 | 23.13 | 23.49 | 23.03 | 23.07 | 2,341,692 | -0.65(-2.75%) |
Sep 16, 2011 | 23.43 | 23.83 | 22.93 | 23.72 | 2,982,319 | +0.12(+0.52%) |
Sep 15, 2011 | 23.39 | 23.60 | 23.05 | 23.60 | 2,529,714 | +0.46(+1.98%) |
Sep 14, 2011 | 22.87 | 23.29 | 22.29 | 23.14 | 2,364,775 | +0.43(+1.89%) |
Sep 13, 2011 | 22.55 | 22.76 | 22.22 | 22.71 | 1,749,592 | +0.19(+0.86%) |
Sep 12, 2011 | 21.68 | 22.53 | 21.68 | 22.52 | 2,979,777 | +0.27(+1.22%) |
Sep 09, 2011 | 22.88 | 23.07 | 21.96 | 22.24 | 3,805,517 | -0.93(-4.01%) |
Sep 08, 2011 | 23.15 | 23.42 | 22.86 | 23.17 | 1,990,042 | -0.09(-0.40%) |
Sep 07, 2011 | 22.58 | 23.29 | 22.35 | 23.27 | 3,268,731 | +1.14(+5.13%) |
Sep 06, 2011 | 21.73 | 22.30 | 21.72 | 22.13 | 3,605,813 | -0.41(-1.84%) |
Sep 02, 2011 | 22.73 | 22.96 | 22.51 | 22.55 | 3,913,262 | -0.79(-3.41%) |