Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 30.54 | 30.62 | 29.84 | 30.18 | 2,555,645 | +0.44(+1.49%) |
Nov 29, 2011 | 28.66 | 29.87 | 28.49 | 29.74 | 3,023,995 | +1.03(+3.59%) |
Nov 28, 2011 | 28.18 | 28.85 | 28.18 | 28.71 | 1,902,764 | +1.00(+3.61%) |
Nov 25, 2011 | 27.62 | 28.02 | 27.53 | 27.71 | 898,204 | -0.01(-0.03%) |
Nov 23, 2011 | 28.48 | 28.53 | 27.19 | 27.71 | 3,267,284 | -1.46(-5.00%) |
Nov 22, 2011 | 28.76 | 29.46 | 28.73 | 29.17 | 1,547,163 | +0.39(+1.36%) |
Nov 21, 2011 | 29.19 | 29.19 | 28.53 | 28.78 | 1,650,911 | -0.66(-2.25%) |
Nov 18, 2011 | 29.46 | 29.62 | 29.15 | 29.45 | 1,311,308 | +0.14(+0.49%) |
Nov 17, 2011 | 30.07 | 30.37 | 29.06 | 29.30 | 2,223,600 | -0.75(-2.48%) |
Nov 16, 2011 | 30.60 | 30.86 | 29.90 | 30.05 | 1,951,756 | -0.85(-2.75%) |
Nov 15, 2011 | 30.63 | 30.99 | 30.42 | 30.90 | 1,169,662 | +0.08(+0.24%) |
Nov 14, 2011 | 30.91 | 31.09 | 30.63 | 30.82 | 843,564 | -0.26(-0.82%) |
Nov 11, 2011 | 30.52 | 31.24 | 30.52 | 31.08 | 889,810 | +0.72(+2.38%) |
Nov 10, 2011 | 30.60 | 30.65 | 30.05 | 30.36 | 1,148,220 | +0.01(+0.02%) |
Nov 09, 2011 | 30.81 | 30.97 | 30.12 | 30.35 | 2,088,472 | -0.99(-3.15%) |
Nov 08, 2011 | 31.30 | 31.46 | 30.69 | 31.33 | 1,447,362 | +0.11(+0.34%) |
Nov 07, 2011 | 31.00 | 31.32 | 30.74 | 31.23 | 1,546,210 | +0.14(+0.44%) |
Nov 04, 2011 | 31.06 | 31.18 | 30.30 | 31.09 | 2,770,426 | +0.51(+1.67%) |
Nov 03, 2011 | 29.16 | 30.60 | 29.16 | 30.58 | 3,795,517 | +1.90(+6.61%) |
Nov 02, 2011 | 28.41 | 28.91 | 28.11 | 28.69 | 2,300,383 | +0.68(+2.45%) |
Nov 01, 2011 | 27.71 | 28.29 | 27.57 | 28.00 | 1,643,098 | -0.36(-1.27%) |
Oct 31, 2011 | 28.11 | 28.97 | 28.11 | 28.36 | 1,759,250 | +0.04(+0.13%) |
Oct 28, 2011 | 28.41 | 28.59 | 27.89 | 28.32 | 1,271,578 | -0.05(-0.16%) |
Oct 27, 2011 | 28.93 | 28.93 | 27.99 | 28.37 | 1,806,680 | +0.15(+0.53%) |
Oct 26, 2011 | 28.53 | 28.58 | 27.75 | 28.22 | 1,155,929 | -0.15(-0.53%) |
Oct 25, 2011 | 28.81 | 29.28 | 28.26 | 28.37 | 1,435,587 | -0.53(-1.85%) |
Oct 24, 2011 | 28.38 | 28.93 | 28.23 | 28.90 | 1,669,525 | +0.70(+2.48%) |
Oct 21, 2011 | 28.19 | 28.39 | 28.04 | 28.20 | 1,812,267 | +0.27(+0.97%) |
Oct 20, 2011 | 27.61 | 28.03 | 27.43 | 27.93 | 1,624,874 | +0.42(+1.53%) |
Oct 19, 2011 | 27.15 | 27.96 | 27.11 | 27.51 | 2,101,642 | +0.32(+1.19%) |
Oct 18, 2011 | 26.41 | 27.50 | 26.16 | 27.19 | 2,526,449 | +0.80(+3.02%) |
Oct 17, 2011 | 26.05 | 26.49 | 26.05 | 26.39 | 2,301,129 | +0.38(+1.45%) |
Oct 14, 2011 | 26.22 | 26.34 | 25.83 | 26.01 | 782,329 | +0.03(+0.12%) |
Oct 13, 2011 | 25.97 | 26.26 | 25.88 | 25.98 | 1,040,265 | -0.19(-0.72%) |
Oct 12, 2011 | 26.51 | 26.55 | 26.10 | 26.17 | 964,882 | -0.20(-0.77%) |
Oct 11, 2011 | 25.89 | 26.44 | 25.68 | 26.38 | 1,300,568 | +0.50(+1.95%) |
Oct 10, 2011 | 25.61 | 25.99 | 25.56 | 25.87 | 1,208,975 | +0.56(+2.23%) |
Oct 07, 2011 | 25.98 | 26.01 | 25.08 | 25.31 | 1,714,246 | -0.49(-1.90%) |
Oct 06, 2011 | 26.01 | 26.01 | 25.51 | 25.80 | 2,539,354 | +0.50(+1.96%) |
Oct 05, 2011 | 25.65 | 25.79 | 24.98 | 25.30 | 2,185,522 | -0.32(-1.23%) |
Oct 04, 2011 | 24.82 | 25.63 | 24.49 | 25.62 | 1,906,972 | +0.53(+2.13%) |
Oct 03, 2011 | 26.01 | 26.35 | 25.05 | 25.08 | 1,470,638 | -1.13(-4.31%) |
Sep 30, 2011 | 25.70 | 26.83 | 25.53 | 26.21 | 3,532,013 | +0.21(+0.81%) |
Sep 29, 2011 | 26.56 | 26.56 | 25.43 | 26.00 | 1,817,873 | -0.14(-0.52%) |
Sep 28, 2011 | 26.68 | 26.99 | 26.06 | 26.13 | 1,856,154 | -0.61(-2.28%) |
Sep 27, 2011 | 26.64 | 27.09 | 26.52 | 26.74 | 3,153,227 | +0.56(+2.13%) |
Sep 26, 2011 | 25.31 | 26.20 | 25.30 | 26.19 | 1,740,976 | +1.08(+4.28%) |
Sep 23, 2011 | 24.22 | 25.25 | 24.19 | 25.11 | 1,866,087 | +0.82(+3.38%) |
Sep 22, 2011 | 23.91 | 24.86 | 23.85 | 24.29 | 3,729,158 | -0.33(-1.34%) |
Sep 21, 2011 | 25.26 | 25.69 | 24.62 | 24.62 | 1,199,001 | -0.68(-2.68%) |
Sep 20, 2011 | 25.51 | 25.89 | 25.28 | 25.30 | 1,533,988 | -0.15(-0.59%) |
Sep 19, 2011 | 24.84 | 25.59 | 24.81 | 25.45 | 1,753,265 | +0.19(+0.74%) |
Sep 16, 2011 | 25.29 | 25.87 | 25.16 | 25.26 | 3,899,231 | +0.23(+0.93%) |
Sep 15, 2011 | 24.23 | 25.13 | 24.19 | 25.03 | 2,386,832 | +1.26(+5.32%) |
Sep 14, 2011 | 23.76 | 24.02 | 23.24 | 23.76 | 1,569,584 | +0.23(+0.99%) |
Sep 13, 2011 | 23.81 | 24.07 | 23.40 | 23.53 | 1,759,062 | -0.24(-1.01%) |
Sep 12, 2011 | 23.53 | 23.87 | 23.17 | 23.77 | 1,470,831 | -0.10(-0.41%) |
Sep 09, 2011 | 24.06 | 24.29 | 23.64 | 23.87 | 1,034,418 | -0.39(-1.61%) |
Sep 08, 2011 | 24.61 | 24.71 | 24.16 | 24.26 | 1,103,117 | -0.41(-1.68%) |
Sep 07, 2011 | 24.35 | 24.83 | 24.16 | 24.67 | 1,108,596 | +0.68(+2.85%) |
Sep 06, 2011 | 23.43 | 24.03 | 23.27 | 23.99 | 1,280,915 | -0.10(-0.41%) |
Sep 02, 2011 | 24.46 | 24.68 | 23.96 | 24.09 | 2,008,563 | -0.93(-3.70%) |