Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 25.77 | 26.21 | 25.57 | 26.09 | 1,819,988 | +0.71(+2.78%) |
Nov 29, 2011 | 24.95 | 25.57 | 24.84 | 25.38 | 1,481,290 | +0.31(+1.25%) |
Nov 28, 2011 | 24.64 | 25.17 | 24.64 | 25.07 | 996,362 | +0.45(+1.82%) |
Nov 25, 2011 | 24.55 | 24.95 | 24.53 | 24.62 | 353,338 | -0.04(-0.14%) |
Nov 23, 2011 | 24.67 | 24.90 | 24.53 | 24.65 | 983,658 | -0.11(-0.43%) |
Nov 22, 2011 | 24.92 | 24.92 | 24.60 | 24.76 | 757,793 | -0.17(-0.69%) |
Nov 21, 2011 | 24.82 | 25.01 | 24.60 | 24.93 | 1,086,358 | -0.11(-0.46%) |
Nov 18, 2011 | 25.00 | 25.19 | 24.92 | 25.05 | 1,081,301 | -0.05(-0.20%) |
Nov 17, 2011 | 25.25 | 25.27 | 24.77 | 25.10 | 1,090,375 | -0.14(-0.54%) |
Nov 16, 2011 | 25.20 | 25.54 | 25.12 | 25.23 | 819,689 | -0.19(-0.73%) |
Nov 15, 2011 | 24.84 | 25.66 | 24.84 | 25.42 | 1,256,428 | +0.50(+2.00%) |
Nov 14, 2011 | 24.72 | 25.04 | 24.66 | 24.92 | 1,565,091 | +0.06(+0.23%) |
Nov 11, 2011 | 25.06 | 25.09 | 24.77 | 24.86 | 1,160,494 | -0.07(-0.29%) |
Nov 10, 2011 | 25.34 | 25.36 | 24.83 | 24.93 | 1,413,281 | -0.13(-0.51%) |
Nov 09, 2011 | 25.79 | 25.79 | 25.05 | 25.06 | 2,389,020 | -0.96(-3.70%) |
Nov 08, 2011 | 26.02 | 26.17 | 25.80 | 26.02 | 831,874 | +0.11(+0.44%) |
Nov 07, 2011 | 25.37 | 25.96 | 25.24 | 25.91 | 1,779,215 | +0.46(+1.79%) |
Nov 04, 2011 | 25.38 | 25.58 | 25.14 | 25.45 | 1,122,062 | -0.13(-0.50%) |
Nov 03, 2011 | 25.59 | 25.74 | 25.24 | 25.58 | 1,378,811 | +0.12(+0.48%) |
Nov 02, 2011 | 26.03 | 26.52 | 24.90 | 25.46 | 6,384,290 | +1.08(+4.45%) |
Nov 01, 2011 | 24.15 | 24.52 | 23.83 | 24.38 | 1,976,252 | -0.14(-0.58%) |
Oct 31, 2011 | 24.81 | 24.97 | 24.52 | 24.52 | 1,379,632 | -0.50(-1.99%) |
Oct 28, 2011 | 24.81 | 25.11 | 24.67 | 25.02 | 908,947 | +0.21(+0.83%) |
Oct 27, 2011 | 25.07 | 25.45 | 24.75 | 24.81 | 2,333,023 | +0.07(+0.29%) |
Oct 26, 2011 | 24.90 | 24.93 | 24.38 | 24.74 | 1,011,876 | +0.06(+0.23%) |
Oct 25, 2011 | 24.97 | 25.17 | 24.58 | 24.68 | 1,017,525 | -0.51(-2.04%) |
Oct 24, 2011 | 25.42 | 25.59 | 24.82 | 25.20 | 3,469,538 | +0.52(+2.11%) |
Oct 21, 2011 | 24.80 | 24.93 | 24.43 | 24.68 | 895,853 | +0.14(+0.55%) |
Oct 20, 2011 | 24.70 | 24.71 | 24.33 | 24.54 | 908,511 | -0.06(-0.23%) |
Oct 19, 2011 | 24.73 | 24.75 | 24.38 | 24.60 | 932,534 | -0.10(-0.40%) |
Oct 18, 2011 | 24.38 | 24.91 | 24.04 | 24.70 | 1,305,286 | +0.29(+1.17%) |
Oct 17, 2011 | 24.29 | 24.49 | 24.17 | 24.41 | 1,353,670 | +0.03(+0.12%) |
Oct 14, 2011 | 24.14 | 24.38 | 23.98 | 24.38 | 953,342 | +0.37(+1.54%) |
Oct 13, 2011 | 23.86 | 24.06 | 23.77 | 24.01 | 1,584,779 | +0.15(+0.63%) |
Oct 12, 2011 | 24.23 | 24.26 | 23.81 | 23.86 | 2,181,899 | -0.14(-0.56%) |
Oct 11, 2011 | 23.81 | 24.03 | 23.60 | 24.00 | 705,338 | +0.19(+0.81%) |
Oct 10, 2011 | 23.47 | 23.90 | 23.36 | 23.81 | 998,584 | +0.66(+2.83%) |
Oct 07, 2011 | 23.21 | 23.35 | 23.03 | 23.15 | 1,350,108 | +0.01(+0.03%) |
Oct 06, 2011 | 22.96 | 23.34 | 22.79 | 23.14 | 1,353,628 | -0.14(-0.58%) |
Oct 05, 2011 | 22.82 | 23.35 | 22.49 | 23.28 | 1,345,710 | +0.33(+1.43%) |
Oct 04, 2011 | 21.63 | 23.00 | 21.63 | 22.95 | 1,882,632 | +1.13(+5.20%) |
Oct 03, 2011 | 22.66 | 22.79 | 21.77 | 21.82 | 1,409,459 | -0.83(-3.68%) |
Sep 30, 2011 | 22.38 | 23.01 | 22.25 | 22.65 | 1,738,662 | -0.04(-0.19%) |
Sep 29, 2011 | 22.79 | 22.91 | 22.14 | 22.69 | 1,250,355 | +0.26(+1.18%) |
Sep 28, 2011 | 22.95 | 23.10 | 22.38 | 22.43 | 1,007,603 | -0.40(-1.75%) |
Sep 27, 2011 | 23.18 | 23.31 | 22.66 | 22.83 | 1,079,802 | +0.08(+0.34%) |
Sep 26, 2011 | 22.10 | 22.86 | 21.76 | 22.75 | 1,269,598 | +0.83(+3.81%) |
Sep 23, 2011 | 22.10 | 22.19 | 21.74 | 21.92 | 1,498,581 | -0.38(-1.73%) |
Sep 22, 2011 | 22.84 | 22.97 | 22.01 | 22.30 | 2,145,588 | -0.92(-3.96%) |
Sep 21, 2011 | 23.63 | 23.76 | 23.22 | 23.22 | 801,961 | -0.46(-1.93%) |
Sep 20, 2011 | 24.00 | 24.04 | 23.61 | 23.68 | 935,952 | -0.16(-0.69%) |
Sep 19, 2011 | 23.91 | 24.03 | 23.63 | 23.84 | 1,080,994 | -0.21(-0.86%) |
Sep 16, 2011 | 24.00 | 24.38 | 23.96 | 24.05 | 2,281,751 | +0.06(+0.27%) |
Sep 15, 2011 | 23.97 | 24.09 | 23.66 | 23.98 | 846,823 | +0.31(+1.29%) |
Sep 14, 2011 | 23.51 | 23.93 | 23.37 | 23.68 | 1,605,756 | +0.27(+1.16%) |
Sep 13, 2011 | 23.79 | 23.89 | 23.31 | 23.41 | 2,348,969 | -0.39(-1.62%) |
Sep 12, 2011 | 23.12 | 23.79 | 22.94 | 23.79 | 2,350,383 | +0.41(+1.74%) |
Sep 09, 2011 | 23.59 | 23.71 | 23.04 | 23.38 | 1,120,508 | -0.34(-1.44%) |
Sep 08, 2011 | 23.47 | 23.99 | 23.21 | 23.73 | 1,480,554 | +0.23(+0.97%) |
Sep 07, 2011 | 23.19 | 23.55 | 23.03 | 23.50 | 1,145,970 | +0.63(+2.74%) |
Sep 06, 2011 | 22.41 | 22.97 | 22.27 | 22.87 | 2,092,355 | +0.06(+0.25%) |
Sep 02, 2011 | 22.85 | 23.16 | 22.69 | 22.81 | 1,119,195 | -0.31(-1.36%) |