Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.98 | 24.50 | 23.66 | 23.89 | 4,590,756 | +0.62(+2.66%) |
Nov 29, 2011 | 23.28 | 23.61 | 22.99 | 23.27 | 3,606,344 | +0.14(+0.61%) |
Nov 28, 2011 | 23.35 | 23.64 | 22.84 | 23.13 | 4,860,447 | +0.76(+3.40%) |
Nov 25, 2011 | 22.46 | 22.88 | 22.35 | 22.37 | 1,487,701 | -0.26(-1.15%) |
Nov 23, 2011 | 23.16 | 23.28 | 22.63 | 22.63 | 3,534,961 | -0.98(-4.15%) |
Nov 22, 2011 | 23.96 | 24.00 | 23.10 | 23.61 | 6,306,852 | -0.11(-0.46%) |
Nov 21, 2011 | 23.11 | 23.97 | 22.88 | 23.72 | 4,200,569 | +0.04(+0.17%) |
Nov 18, 2011 | 23.82 | 24.25 | 23.39 | 23.68 | 4,707,995 | -0.12(-0.50%) |
Nov 17, 2011 | 24.27 | 24.74 | 23.25 | 23.80 | 7,594,149 | -0.42(-1.73%) |
Nov 16, 2011 | 25.28 | 25.79 | 24.15 | 24.22 | 12,062,695 | -2.63(-9.80%) |
Nov 15, 2011 | 26.59 | 27.20 | 25.95 | 26.85 | 8,252,312 | -0.33(-1.21%) |
Nov 14, 2011 | 28.12 | 28.12 | 26.75 | 27.18 | 5,053,278 | -1.03(-3.65%) |
Nov 11, 2011 | 28.23 | 29.08 | 28.08 | 28.21 | 4,639,318 | +0.36(+1.29%) |
Nov 10, 2011 | 28.75 | 28.92 | 27.04 | 27.85 | 5,764,231 | -0.37(-1.31%) |
Nov 09, 2011 | 28.55 | 29.61 | 27.83 | 28.22 | 8,133,889 | -0.96(-3.29%) |
Nov 08, 2011 | 29.24 | 29.26 | 28.43 | 29.18 | 4,764,125 | +0.29(+1.00%) |
Nov 07, 2011 | 28.69 | 29.40 | 28.30 | 28.89 | 4,476,446 | +0.09(+0.31%) |
Nov 04, 2011 | 27.56 | 28.90 | 27.12 | 28.80 | 6,040,824 | +1.08(+3.90%) |
Nov 03, 2011 | 27.75 | 28.33 | 26.79 | 27.72 | 5,147,489 | +0.68(+2.51%) |
Nov 02, 2011 | 26.27 | 27.08 | 25.97 | 27.04 | 4,189,854 | +1.46(+5.71%) |
Nov 01, 2011 | 25.06 | 26.20 | 24.84 | 25.58 | 5,322,713 | -0.36(-1.39%) |
Oct 31, 2011 | 26.64 | 26.64 | 25.37 | 25.94 | 4,135,003 | -1.16(-4.28%) |
Oct 28, 2011 | 26.69 | 27.15 | 26.42 | 27.10 | 3,050,043 | +0.02(+0.07%) |
Oct 27, 2011 | 25.92 | 27.25 | 25.57 | 27.08 | 5,561,449 | +1.98(+7.89%) |
Oct 26, 2011 | 24.52 | 25.32 | 24.16 | 25.10 | 3,414,172 | +1.11(+4.63%) |
Oct 25, 2011 | 25.27 | 25.37 | 23.20 | 23.99 | 8,598,437 | -1.95(-7.52%) |
Oct 24, 2011 | 26.51 | 26.90 | 25.70 | 25.94 | 4,496,994 | -0.46(-1.74%) |
Oct 21, 2011 | 26.31 | 26.80 | 25.86 | 26.40 | 3,306,147 | +0.58(+2.25%) |
Oct 20, 2011 | 25.25 | 25.94 | 24.72 | 25.82 | 4,059,307 | +0.57(+2.26%) |
Oct 19, 2011 | 26.20 | 26.77 | 24.99 | 25.25 | 4,520,999 | -1.03(-3.92%) |
Oct 18, 2011 | 25.37 | 26.49 | 24.74 | 26.28 | 4,250,339 | +1.07(+4.24%) |
Oct 17, 2011 | 26.59 | 26.60 | 25.08 | 25.21 | 5,511,952 | -1.49(-5.58%) |
Oct 14, 2011 | 25.42 | 26.79 | 25.41 | 26.70 | 4,541,773 | +1.70(+6.80%) |
Oct 13, 2011 | 24.26 | 25.22 | 23.92 | 25.00 | 4,063,847 | +0.61(+2.50%) |
Oct 12, 2011 | 24.63 | 24.95 | 24.14 | 24.39 | 4,907,163 | +0.06(+0.25%) |
Oct 11, 2011 | 24.15 | 24.81 | 23.96 | 24.33 | 5,978,865 | -0.05(-0.21%) |
Oct 10, 2011 | 23.10 | 24.86 | 23.09 | 24.38 | 5,737,831 | +1.76(+7.78%) |
Oct 07, 2011 | 23.08 | 23.37 | 22.21 | 22.62 | 5,762,524 | -0.47(-2.04%) |
Oct 06, 2011 | 23.02 | 23.24 | 22.78 | 23.09 | 5,882,596 | +1.14(+5.19%) |
Oct 05, 2011 | 19.46 | 22.07 | 18.90 | 21.95 | 8,021,349 | +2.66(+13.79%) |
Oct 04, 2011 | 17.80 | 19.35 | 17.43 | 19.29 | 4,101,105 | +1.08(+5.93%) |
Oct 03, 2011 | 19.25 | 19.46 | 17.93 | 18.21 | 5,578,345 | -1.26(-6.47%) |
Sep 30, 2011 | 19.81 | 20.25 | 19.47 | 19.47 | 4,201,157 | -0.78(-3.85%) |
Sep 29, 2011 | 20.52 | 20.68 | 19.77 | 20.25 | 6,130,168 | +0.36(+1.81%) |
Sep 28, 2011 | 20.59 | 20.82 | 19.84 | 19.89 | 4,093,411 | -0.65(-3.16%) |
Sep 27, 2011 | 20.98 | 21.45 | 20.34 | 20.54 | 4,944,451 | +0.20(+0.98%) |
Sep 26, 2011 | 19.09 | 20.37 | 18.34 | 20.34 | 5,090,541 | +1.41(+7.45%) |
Sep 23, 2011 | 18.92 | 19.38 | 18.82 | 18.93 | 3,606,601 | -0.19(-0.99%) |
Sep 22, 2011 | 20.50 | 20.50 | 18.77 | 19.12 | 5,473,048 | -2.35(-10.95%) |
Sep 21, 2011 | 22.19 | 22.55 | 21.44 | 21.47 | 4,278,761 | -0.85(-3.81%) |
Sep 20, 2011 | 23.03 | 23.40 | 22.28 | 22.32 | 2,949,901 | -0.50(-2.19%) |
Sep 19, 2011 | 23.32 | 23.32 | 22.47 | 22.82 | 3,634,691 | -0.90(-3.79%) |
Sep 16, 2011 | 24.25 | 24.38 | 23.47 | 23.72 | 4,093,166 | -0.51(-2.10%) |
Sep 15, 2011 | 23.85 | 24.29 | 23.40 | 24.23 | 3,115,552 | +0.82(+3.50%) |
Sep 14, 2011 | 23.62 | 23.79 | 22.76 | 23.41 | 3,813,506 | -0.06(-0.26%) |
Sep 13, 2011 | 23.85 | 24.05 | 22.60 | 23.47 | 5,618,762 | -0.31(-1.30%) |
Sep 12, 2011 | 23.01 | 24.03 | 22.98 | 23.78 | 4,180,320 | +0.33(+1.41%) |
Sep 09, 2011 | 23.58 | 24.40 | 23.15 | 23.45 | 5,191,312 | -0.90(-3.70%) |
Sep 08, 2011 | 23.96 | 25.25 | 23.89 | 24.35 | 4,121,339 | +0.30(+1.25%) |
Sep 07, 2011 | 23.65 | 24.60 | 23.65 | 24.05 | 4,651,812 | +0.70(+3.00%) |
Sep 06, 2011 | 21.86 | 23.46 | 21.86 | 23.35 | 4,299,241 | +0.27(+1.17%) |
Sep 02, 2011 | 23.32 | 23.66 | 22.74 | 23.08 | 3,836,595 | -0.97(-4.03%) |