Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.94 | 24.32 | 23.69 | 24.28 | 2,340,163 | +1.40(+6.13%) |
Nov 29, 2011 | 22.43 | 23.01 | 22.12 | 22.88 | 1,981,921 | +0.72(+3.26%) |
Nov 28, 2011 | 21.98 | 22.47 | 21.71 | 22.16 | 1,233,659 | +1.13(+5.40%) |
Nov 25, 2011 | 21.23 | 21.57 | 21.01 | 21.02 | 737,239 | -0.30(-1.42%) |
Nov 23, 2011 | 22.10 | 22.18 | 21.27 | 21.32 | 1,633,398 | -1.08(-4.84%) |
Nov 22, 2011 | 22.51 | 22.76 | 22.22 | 22.41 | 937,816 | -0.24(-1.04%) |
Nov 21, 2011 | 22.75 | 22.85 | 22.24 | 22.64 | 1,054,046 | -0.66(-2.85%) |
Nov 18, 2011 | 23.90 | 23.95 | 23.22 | 23.31 | 912,018 | -0.32(-1.35%) |
Nov 17, 2011 | 24.18 | 24.40 | 23.47 | 23.63 | 2,188,154 | -0.56(-2.33%) |
Nov 16, 2011 | 23.87 | 24.48 | 23.59 | 24.19 | 2,284,434 | +0.08(+0.35%) |
Nov 15, 2011 | 23.41 | 24.32 | 23.27 | 24.11 | 1,588,046 | +0.53(+2.25%) |
Nov 14, 2011 | 23.76 | 24.16 | 23.43 | 23.58 | 1,476,070 | -0.38(-1.58%) |
Nov 11, 2011 | 23.13 | 24.22 | 23.05 | 23.95 | 1,303,670 | +1.22(+5.36%) |
Nov 10, 2011 | 22.70 | 22.84 | 22.21 | 22.74 | 2,126,949 | +0.50(+2.27%) |
Nov 09, 2011 | 22.88 | 23.07 | 22.11 | 22.23 | 1,517,014 | -1.39(-5.87%) |
Nov 08, 2011 | 23.31 | 23.68 | 22.59 | 23.62 | 2,034,194 | +0.55(+2.37%) |
Nov 07, 2011 | 23.04 | 23.16 | 22.42 | 23.07 | 1,812,213 | +0.03(+0.15%) |
Nov 04, 2011 | 23.04 | 23.33 | 22.64 | 23.04 | 2,186,629 | -0.37(-1.58%) |
Nov 03, 2011 | 23.22 | 23.68 | 22.84 | 23.41 | 3,619,788 | +0.46(+2.01%) |
Nov 02, 2011 | 22.95 | 23.49 | 22.66 | 22.95 | 1,639,376 | +0.41(+1.83%) |
Nov 01, 2011 | 22.25 | 23.08 | 21.96 | 22.53 | 2,414,120 | -0.92(-3.91%) |
Oct 31, 2011 | 23.55 | 23.95 | 23.14 | 23.45 | 1,949,898 | -0.58(-2.41%) |
Oct 28, 2011 | 24.55 | 24.55 | 23.26 | 24.03 | 2,697,491 | -0.55(-2.26%) |
Oct 27, 2011 | 24.34 | 25.35 | 22.64 | 24.58 | 5,611,652 | +0.09(+0.38%) |
Oct 26, 2011 | 24.69 | 24.95 | 23.69 | 24.49 | 1,733,939 | +0.46(+1.92%) |
Oct 25, 2011 | 24.36 | 24.53 | 23.53 | 24.03 | 1,250,090 | -0.56(-2.29%) |
Oct 24, 2011 | 23.82 | 24.70 | 23.70 | 24.59 | 1,061,210 | +1.01(+4.27%) |
Oct 21, 2011 | 23.15 | 23.74 | 23.01 | 23.59 | 962,803 | +0.90(+3.96%) |
Oct 20, 2011 | 22.66 | 22.97 | 22.11 | 22.69 | 1,788,097 | +0.09(+0.41%) |
Oct 19, 2011 | 23.65 | 23.75 | 22.47 | 22.59 | 1,804,291 | -1.06(-4.48%) |
Oct 18, 2011 | 22.83 | 24.03 | 22.39 | 23.65 | 1,012,165 | +0.75(+3.26%) |
Oct 17, 2011 | 23.82 | 23.82 | 22.81 | 22.90 | 1,437,433 | -1.15(-4.79%) |
Oct 14, 2011 | 23.74 | 24.12 | 23.39 | 24.06 | 1,021,599 | +0.70(+2.99%) |
Oct 13, 2011 | 22.84 | 23.53 | 22.59 | 23.36 | 1,961,019 | +0.25(+1.09%) |
Oct 12, 2011 | 22.76 | 23.43 | 22.69 | 23.11 | 1,489,229 | +0.59(+2.61%) |
Oct 11, 2011 | 22.04 | 22.70 | 21.95 | 22.52 | 1,188,122 | +0.15(+0.68%) |
Oct 10, 2011 | 21.57 | 22.37 | 21.57 | 22.37 | 1,323,061 | +1.35(+6.44%) |
Oct 07, 2011 | 21.94 | 22.05 | 20.48 | 21.01 | 2,112,945 | -0.88(-4.03%) |
Oct 06, 2011 | 21.52 | 21.95 | 21.33 | 21.90 | 2,474,234 | +1.21(+5.85%) |
Oct 05, 2011 | 19.53 | 20.85 | 19.17 | 20.69 | 2,052,380 | +1.29(+6.63%) |
Oct 04, 2011 | 18.30 | 19.43 | 17.53 | 19.40 | 3,801,173 | +0.75(+4.01%) |
Oct 03, 2011 | 19.53 | 20.10 | 18.64 | 18.65 | 1,848,824 | -1.20(-6.05%) |
Sep 30, 2011 | 21.00 | 21.00 | 19.83 | 19.85 | 1,314,248 | -1.50(-7.01%) |
Sep 29, 2011 | 21.43 | 21.74 | 20.67 | 21.35 | 1,196,424 | +0.42(+2.01%) |
Sep 28, 2011 | 21.74 | 22.00 | 20.89 | 20.93 | 1,550,671 | -0.86(-3.93%) |
Sep 27, 2011 | 21.51 | 22.53 | 21.39 | 21.79 | 1,417,992 | +0.88(+4.22%) |
Sep 26, 2011 | 20.67 | 21.00 | 19.97 | 20.90 | 2,374,645 | +0.50(+2.43%) |
Sep 23, 2011 | 19.70 | 20.85 | 19.61 | 20.41 | 2,174,122 | +0.51(+2.58%) |
Sep 22, 2011 | 21.18 | 21.64 | 19.57 | 19.90 | 2,537,828 | -2.18(-9.86%) |
Sep 21, 2011 | 23.08 | 23.18 | 22.06 | 22.07 | 1,900,656 | -1.16(-4.99%) |
Sep 20, 2011 | 23.93 | 24.22 | 23.21 | 23.23 | 1,510,951 | -0.70(-2.91%) |
Sep 19, 2011 | 23.77 | 24.16 | 23.31 | 23.93 | 939,858 | -0.55(-2.23%) |
Sep 16, 2011 | 24.86 | 24.88 | 24.17 | 24.48 | 1,355,968 | -0.37(-1.49%) |
Sep 15, 2011 | 24.85 | 24.97 | 24.29 | 24.85 | 1,029,328 | +0.38(+1.55%) |
Sep 14, 2011 | 24.01 | 24.87 | 23.25 | 24.47 | 1,375,231 | +0.64(+2.68%) |
Sep 13, 2011 | 23.66 | 24.01 | 23.31 | 23.83 | 811,871 | +0.39(+1.69%) |
Sep 12, 2011 | 22.95 | 23.68 | 22.71 | 23.43 | 1,579,236 | -0.05(-0.21%) |
Sep 09, 2011 | 24.22 | 24.29 | 23.25 | 23.48 | 1,147,339 | -1.08(-4.40%) |
Sep 08, 2011 | 24.62 | 25.22 | 24.44 | 24.57 | 1,048,429 | -0.38(-1.51%) |
Sep 07, 2011 | 24.43 | 25.25 | 24.35 | 24.94 | 1,144,424 | +1.06(+4.42%) |
Sep 06, 2011 | 22.34 | 24.18 | 22.34 | 23.89 | 1,439,457 | +0.29(+1.24%) |
Sep 02, 2011 | 23.95 | 24.33 | 23.36 | 23.59 | 1,722,467 | -1.17(-4.71%) |