Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 24.34 | 25.02 | 24.07 | 25.00 | 3,841,629 | +1.17(+4.89%) |
Nov 29, 2011 | 23.76 | 23.94 | 23.53 | 23.84 | 3,031,869 | +0.02(+0.06%) |
Nov 28, 2011 | 24.01 | 24.31 | 23.64 | 23.82 | 3,046,615 | +0.51(+2.17%) |
Nov 25, 2011 | 23.19 | 23.65 | 23.19 | 23.31 | 865,851 | +0.08(+0.33%) |
Nov 23, 2011 | 23.76 | 23.84 | 23.24 | 23.24 | 2,256,386 | -0.72(-3.01%) |
Nov 22, 2011 | 24.25 | 24.50 | 23.88 | 23.96 | 1,672,009 | -0.26(-1.08%) |
Nov 21, 2011 | 24.31 | 24.51 | 23.99 | 24.22 | 2,079,876 | -0.56(-2.26%) |
Nov 18, 2011 | 24.85 | 24.97 | 24.54 | 24.78 | 3,019,978 | +0.24(+0.97%) |
Nov 17, 2011 | 25.11 | 25.28 | 24.48 | 24.54 | 2,861,271 | -0.63(-2.50%) |
Nov 16, 2011 | 25.86 | 25.86 | 25.13 | 25.17 | 2,621,286 | -0.91(-3.47%) |
Nov 15, 2011 | 25.86 | 26.20 | 25.69 | 26.08 | 2,219,941 | -0.02(-0.06%) |
Nov 14, 2011 | 26.15 | 26.35 | 25.83 | 26.09 | 2,119,409 | -0.20(-0.76%) |
Nov 11, 2011 | 26.06 | 26.42 | 25.94 | 26.29 | 3,023,165 | +0.48(+1.84%) |
Nov 10, 2011 | 25.72 | 26.06 | 25.42 | 25.82 | 2,337,145 | +0.54(+2.13%) |
Nov 09, 2011 | 25.79 | 25.91 | 25.17 | 25.28 | 3,298,174 | -1.30(-4.91%) |
Nov 08, 2011 | 26.32 | 26.61 | 25.95 | 26.58 | 2,066,694 | +0.45(+1.70%) |
Nov 07, 2011 | 25.89 | 26.15 | 25.62 | 26.14 | 1,668,639 | +0.15(+0.59%) |
Nov 04, 2011 | 25.92 | 26.20 | 25.59 | 25.99 | 1,843,907 | -0.20(-0.76%) |
Nov 03, 2011 | 25.74 | 26.28 | 24.99 | 26.18 | 2,416,438 | +0.61(+2.40%) |
Nov 02, 2011 | 25.43 | 25.68 | 24.83 | 25.57 | 3,885,935 | +0.68(+2.71%) |
Nov 01, 2011 | 24.86 | 25.63 | 24.71 | 24.90 | 4,926,729 | -0.86(-3.34%) |
Oct 31, 2011 | 26.08 | 26.34 | 25.71 | 25.76 | 3,124,349 | -0.64(-2.44%) |
Oct 28, 2011 | 26.52 | 26.72 | 26.18 | 26.40 | 2,243,991 | -0.18(-0.69%) |
Oct 27, 2011 | 25.55 | 26.86 | 25.43 | 26.58 | 5,991,355 | +2.26(+9.27%) |
Oct 26, 2011 | 24.53 | 24.54 | 23.71 | 24.33 | 4,088,496 | +0.41(+1.72%) |
Oct 25, 2011 | 24.39 | 24.63 | 23.70 | 23.92 | 4,700,646 | -0.82(-3.30%) |
Oct 24, 2011 | 24.39 | 24.87 | 24.22 | 24.73 | 3,193,862 | +0.34(+1.41%) |
Oct 21, 2011 | 23.92 | 24.40 | 23.89 | 24.39 | 1,714,713 | +0.67(+2.83%) |
Oct 20, 2011 | 23.54 | 23.84 | 23.06 | 23.72 | 2,173,484 | +0.18(+0.78%) |
Oct 19, 2011 | 23.93 | 24.07 | 23.50 | 23.54 | 2,630,320 | -0.40(-1.66%) |
Oct 18, 2011 | 23.28 | 24.07 | 23.18 | 23.93 | 3,066,477 | +0.73(+3.15%) |
Oct 17, 2011 | 23.73 | 23.73 | 23.08 | 23.20 | 2,986,362 | -0.69(-2.87%) |
Oct 14, 2011 | 24.45 | 24.47 | 23.40 | 23.89 | 4,336,257 | -0.13(-0.54%) |
Oct 13, 2011 | 24.25 | 24.25 | 23.63 | 24.02 | 3,313,005 | -0.32(-1.32%) |
Oct 12, 2011 | 24.37 | 24.59 | 24.24 | 24.34 | 3,273,508 | +0.18(+0.73%) |
Oct 11, 2011 | 24.21 | 24.43 | 23.95 | 24.16 | 2,508,549 | -0.23(-0.94%) |
Oct 10, 2011 | 23.90 | 24.40 | 23.75 | 24.39 | 2,588,629 | +0.99(+4.23%) |
Oct 07, 2011 | 23.76 | 24.40 | 23.15 | 23.40 | 6,169,921 | -0.18(-0.78%) |
Oct 06, 2011 | 23.06 | 23.61 | 22.36 | 23.58 | 4,275,853 | +0.61(+2.65%) |
Oct 05, 2011 | 22.30 | 23.05 | 22.16 | 22.97 | 3,063,331 | +0.66(+2.94%) |
Oct 04, 2011 | 21.04 | 22.36 | 21.00 | 22.32 | 4,460,441 | +0.90(+4.20%) |
Oct 03, 2011 | 22.29 | 22.51 | 21.42 | 21.42 | 3,035,724 | -1.00(-4.45%) |
Sep 30, 2011 | 22.58 | 22.76 | 22.22 | 22.41 | 3,674,501 | -0.53(-2.29%) |
Sep 29, 2011 | 22.74 | 23.05 | 22.33 | 22.94 | 2,868,040 | +0.56(+2.52%) |
Sep 28, 2011 | 23.20 | 23.20 | 22.35 | 22.38 | 3,111,530 | -0.67(-2.91%) |
Sep 27, 2011 | 23.26 | 23.76 | 22.96 | 23.05 | 2,671,799 | +0.27(+1.20%) |
Sep 26, 2011 | 22.13 | 22.79 | 21.75 | 22.77 | 3,897,214 | +0.73(+3.32%) |
Sep 23, 2011 | 21.28 | 22.10 | 21.28 | 22.04 | 2,903,461 | +0.55(+2.55%) |
Sep 22, 2011 | 21.02 | 21.71 | 20.87 | 21.49 | 5,477,256 | -0.08(-0.35%) |
Sep 21, 2011 | 22.29 | 22.51 | 21.57 | 21.57 | 3,213,546 | -0.76(-3.41%) |
Sep 20, 2011 | 22.41 | 22.79 | 22.30 | 22.33 | 1,745,463 | -0.05(-0.20%) |
Sep 19, 2011 | 22.42 | 22.64 | 21.94 | 22.38 | 3,360,217 | -0.46(-2.00%) |
Sep 16, 2011 | 23.18 | 23.31 | 22.56 | 22.83 | 3,121,714 | +0.12(+0.54%) |
Sep 15, 2011 | 22.42 | 22.74 | 22.12 | 22.71 | 2,114,233 | +0.57(+2.58%) |
Sep 14, 2011 | 21.63 | 22.44 | 21.34 | 22.14 | 3,126,870 | +0.63(+2.94%) |
Sep 13, 2011 | 21.25 | 21.68 | 21.07 | 21.51 | 2,751,736 | +0.26(+1.22%) |
Sep 12, 2011 | 20.62 | 21.25 | 20.46 | 21.25 | 3,442,843 | +0.27(+1.31%) |
Sep 09, 2011 | 21.20 | 21.38 | 20.87 | 20.97 | 4,292,835 | -0.44(-2.06%) |
Sep 08, 2011 | 21.87 | 22.00 | 21.42 | 21.42 | 2,981,261 | -0.72(-3.24%) |
Sep 07, 2011 | 21.66 | 22.22 | 21.66 | 22.13 | 3,851,402 | +0.82(+3.86%) |
Sep 06, 2011 | 21.04 | 21.36 | 20.91 | 21.31 | 3,235,747 | -0.49(-2.24%) |
Sep 02, 2011 | 22.18 | 22.42 | 21.75 | 21.80 | 3,222,743 | -0.91(-4.03%) |