Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 24.62 | 25.47 | 24.37 | 25.32 | 7,951,297 | +2.25(+9.74%) |
Nov 29, 2011 | 22.91 | 23.31 | 22.77 | 23.07 | 3,629,346 | +0.30(+1.31%) |
Nov 28, 2011 | 23.21 | 23.29 | 22.55 | 22.77 | 3,815,680 | +1.05(+4.82%) |
Nov 25, 2011 | 21.84 | 22.35 | 21.67 | 21.72 | 2,047,599 | -0.17(-0.76%) |
Nov 23, 2011 | 22.52 | 22.59 | 21.69 | 21.89 | 5,262,031 | -1.07(-4.65%) |
Nov 22, 2011 | 23.12 | 23.56 | 22.89 | 22.96 | 4,468,976 | -0.18(-0.78%) |
Nov 21, 2011 | 22.55 | 23.32 | 22.15 | 23.14 | 5,162,575 | -0.55(-2.34%) |
Nov 18, 2011 | 24.48 | 24.77 | 23.58 | 23.69 | 5,286,474 | -0.48(-1.98%) |
Nov 17, 2011 | 25.50 | 25.55 | 23.95 | 24.17 | 7,057,291 | -1.28(-5.04%) |
Nov 16, 2011 | 26.01 | 26.28 | 25.39 | 25.45 | 4,100,372 | -0.91(-3.45%) |
Nov 15, 2011 | 25.49 | 26.55 | 25.41 | 26.36 | 4,706,009 | +0.49(+1.88%) |
Nov 14, 2011 | 26.38 | 26.46 | 25.58 | 25.88 | 3,502,120 | -0.41(-1.56%) |
Nov 11, 2011 | 26.32 | 26.97 | 26.05 | 26.29 | 4,058,895 | +0.51(+1.99%) |
Nov 10, 2011 | 26.00 | 26.32 | 25.32 | 25.77 | 5,863,730 | +0.13(+0.51%) |
Nov 09, 2011 | 26.34 | 26.97 | 25.63 | 25.64 | 7,260,357 | -2.10(-7.58%) |
Nov 08, 2011 | 27.15 | 27.86 | 27.09 | 27.74 | 5,225,773 | +0.76(+2.83%) |
Nov 07, 2011 | 26.95 | 27.27 | 26.35 | 26.98 | 5,108,138 | +0.03(+0.13%) |
Nov 04, 2011 | 26.72 | 27.38 | 26.59 | 26.95 | 5,607,302 | -0.30(-1.10%) |
Nov 03, 2011 | 27.29 | 27.41 | 26.26 | 27.24 | 6,784,003 | +0.56(+2.08%) |
Nov 02, 2011 | 26.77 | 26.95 | 26.18 | 26.69 | 4,291,691 | +0.84(+3.25%) |
Nov 01, 2011 | 25.41 | 26.68 | 24.70 | 25.85 | 10,579,905 | -1.97(-7.08%) |
Oct 31, 2011 | 28.04 | 28.70 | 27.81 | 27.82 | 6,106,620 | -1.19(-4.09%) |
Oct 28, 2011 | 27.94 | 29.13 | 27.68 | 29.01 | 8,287,695 | +0.65(+2.28%) |
Oct 27, 2011 | 28.54 | 29.87 | 27.14 | 28.36 | 11,246,604 | +2.66(+10.37%) |
Oct 26, 2011 | 25.16 | 25.91 | 24.30 | 25.70 | 6,635,059 | +1.19(+4.84%) |
Oct 25, 2011 | 25.29 | 25.42 | 24.48 | 24.51 | 4,806,888 | -0.97(-3.81%) |
Oct 24, 2011 | 24.63 | 25.57 | 24.39 | 25.48 | 5,933,615 | +1.48(+6.19%) |
Oct 21, 2011 | 24.22 | 24.41 | 23.60 | 24.00 | 5,304,374 | +0.57(+2.43%) |
Oct 20, 2011 | 23.01 | 23.50 | 22.49 | 23.43 | 7,078,605 | +0.32(+1.38%) |
Oct 19, 2011 | 24.49 | 24.66 | 23.01 | 23.11 | 5,884,567 | -1.55(-6.27%) |
Oct 18, 2011 | 23.54 | 24.82 | 22.83 | 24.66 | 7,514,554 | +0.73(+3.04%) |
Oct 17, 2011 | 25.09 | 25.09 | 23.79 | 23.93 | 4,119,574 | -1.30(-5.17%) |
Oct 14, 2011 | 25.03 | 25.26 | 24.24 | 25.23 | 6,821,509 | +1.20(+4.99%) |
Oct 13, 2011 | 24.30 | 24.30 | 23.40 | 24.03 | 5,679,009 | -0.56(-2.28%) |
Oct 12, 2011 | 24.41 | 25.29 | 24.41 | 24.59 | 8,346,907 | +0.83(+3.47%) |
Oct 11, 2011 | 23.55 | 24.09 | 22.98 | 23.77 | 5,798,577 | -0.18(-0.75%) |
Oct 10, 2011 | 23.35 | 24.09 | 23.35 | 23.95 | 5,699,249 | +1.45(+6.44%) |
Oct 07, 2011 | 24.07 | 24.17 | 22.19 | 22.50 | 10,672,891 | -1.08(-4.59%) |
Oct 06, 2011 | 23.73 | 23.87 | 23.13 | 23.58 | 11,977,425 | +1.09(+4.84%) |
Oct 05, 2011 | 20.66 | 22.55 | 20.22 | 22.49 | 15,781,649 | +2.19(+10.76%) |
Oct 04, 2011 | 18.32 | 20.34 | 17.87 | 20.31 | 11,660,140 | +1.45(+7.69%) |
Oct 03, 2011 | 19.93 | 20.43 | 18.84 | 18.86 | 10,042,562 | -1.39(-6.89%) |
Sep 30, 2011 | 19.79 | 20.50 | 19.65 | 20.25 | 7,421,425 | -0.32(-1.55%) |
Sep 29, 2011 | 21.05 | 21.15 | 19.93 | 20.57 | 9,405,282 | +0.17(+0.85%) |
Sep 28, 2011 | 21.86 | 21.94 | 20.38 | 20.40 | 6,263,442 | -1.44(-6.61%) |
Sep 27, 2011 | 22.75 | 22.99 | 21.53 | 21.84 | 9,428,399 | +0.87(+4.17%) |
Sep 26, 2011 | 20.80 | 21.01 | 19.80 | 20.97 | 6,869,701 | +0.19(+0.90%) |
Sep 23, 2011 | 20.93 | 21.36 | 20.62 | 20.78 | 8,276,995 | -0.55(-2.60%) |
Sep 22, 2011 | 21.83 | 21.95 | 20.81 | 21.33 | 9,621,969 | -2.17(-9.24%) |
Sep 21, 2011 | 24.46 | 24.82 | 23.48 | 23.51 | 10,552,089 | -1.68(-6.67%) |
Sep 20, 2011 | 26.54 | 26.54 | 25.13 | 25.18 | 7,083,298 | -1.26(-4.75%) |
Sep 19, 2011 | 26.88 | 26.90 | 25.95 | 26.44 | 5,980,832 | -1.30(-4.70%) |
Sep 16, 2011 | 28.24 | 28.40 | 27.64 | 27.74 | 2,977,079 | -0.43(-1.53%) |
Sep 15, 2011 | 27.99 | 28.30 | 27.61 | 28.17 | 3,755,391 | +0.78(+2.84%) |
Sep 14, 2011 | 27.38 | 27.82 | 26.79 | 27.40 | 4,731,858 | +0.11(+0.41%) |
Sep 13, 2011 | 27.60 | 27.60 | 27.06 | 27.29 | 4,748,851 | -0.10(-0.35%) |
Sep 12, 2011 | 27.46 | 27.96 | 26.64 | 27.38 | 5,832,374 | -0.87(-3.09%) |
Sep 09, 2011 | 29.19 | 29.53 | 28.08 | 28.26 | 6,485,470 | -1.62(-5.41%) |
Sep 08, 2011 | 29.72 | 30.46 | 29.55 | 29.87 | 4,263,294 | -0.24(-0.81%) |
Sep 07, 2011 | 29.64 | 30.51 | 29.51 | 30.12 | 4,587,326 | +1.23(+4.28%) |
Sep 06, 2011 | 27.90 | 28.94 | 27.51 | 28.88 | 6,795,747 | -0.53(-1.82%) |
Sep 02, 2011 | 29.12 | 29.75 | 28.81 | 29.42 | 4,448,729 | -1.05(-3.44%) |