Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 26.20 | 27.70 | 26.04 | 27.61 | 3,144,775 | +2.10(+8.23%) |
Nov 29, 2011 | 25.37 | 25.65 | 25.06 | 25.51 | 1,570,652 | +0.30(+1.21%) |
Nov 28, 2011 | 24.75 | 25.72 | 24.61 | 25.21 | 1,586,904 | +1.48(+6.24%) |
Nov 25, 2011 | 23.69 | 24.27 | 23.62 | 23.73 | 545,684 | -0.13(-0.53%) |
Nov 23, 2011 | 24.23 | 24.37 | 23.52 | 23.86 | 1,568,644 | -0.80(-3.26%) |
Nov 22, 2011 | 24.31 | 25.16 | 24.29 | 24.66 | 1,172,361 | +0.15(+0.60%) |
Nov 21, 2011 | 24.14 | 24.79 | 24.08 | 24.51 | 1,605,399 | -0.41(-1.65%) |
Nov 18, 2011 | 24.83 | 25.37 | 24.60 | 24.92 | 1,037,975 | +0.21(+0.83%) |
Nov 17, 2011 | 26.00 | 26.21 | 24.47 | 24.72 | 2,546,503 | -1.25(-4.80%) |
Nov 16, 2011 | 25.79 | 26.81 | 25.71 | 25.96 | 1,873,718 | -0.20(-0.75%) |
Nov 15, 2011 | 25.58 | 26.34 | 25.32 | 26.16 | 1,059,693 | +0.42(+1.64%) |
Nov 14, 2011 | 25.81 | 26.07 | 25.33 | 25.74 | 977,666 | -0.21(-0.79%) |
Nov 11, 2011 | 25.75 | 26.10 | 25.50 | 25.95 | 2,092,911 | +0.61(+2.40%) |
Nov 10, 2011 | 24.04 | 25.71 | 23.94 | 25.34 | 3,659,593 | +1.84(+7.85%) |
Nov 09, 2011 | 23.88 | 24.83 | 23.32 | 23.49 | 2,756,888 | -1.43(-5.75%) |
Nov 08, 2011 | 24.08 | 25.00 | 23.85 | 24.92 | 2,151,030 | +0.97(+4.06%) |
Nov 07, 2011 | 24.08 | 24.22 | 23.28 | 23.95 | 1,013,836 | -0.19(-0.77%) |
Nov 04, 2011 | 23.81 | 24.41 | 23.45 | 24.14 | 1,071,877 | -0.07(-0.28%) |
Nov 03, 2011 | 23.54 | 24.35 | 22.95 | 24.21 | 3,257,355 | +1.16(+5.02%) |
Nov 02, 2011 | 22.80 | 23.35 | 22.53 | 23.05 | 1,660,054 | +0.79(+3.57%) |
Nov 01, 2011 | 22.12 | 23.14 | 21.88 | 22.26 | 2,858,892 | -0.72(-3.12%) |
Oct 31, 2011 | 23.42 | 23.66 | 22.86 | 22.97 | 1,929,592 | -0.93(-3.90%) |
Oct 28, 2011 | 23.98 | 24.47 | 23.38 | 23.90 | 2,338,987 | -0.38(-1.58%) |
Oct 27, 2011 | 24.44 | 24.82 | 24.03 | 24.29 | 3,645,010 | +1.10(+4.74%) |
Oct 26, 2011 | 23.57 | 23.80 | 22.19 | 23.19 | 3,854,800 | +0.11(+0.47%) |
Oct 25, 2011 | 24.05 | 24.33 | 23.04 | 23.08 | 2,438,463 | -1.28(-5.24%) |
Oct 24, 2011 | 23.72 | 24.76 | 23.71 | 24.36 | 2,080,926 | +0.79(+3.37%) |
Oct 21, 2011 | 24.20 | 24.30 | 22.69 | 23.56 | 2,664,637 | -0.11(-0.46%) |
Oct 20, 2011 | 22.74 | 24.08 | 22.53 | 23.67 | 3,940,908 | +0.88(+3.88%) |
Oct 19, 2011 | 22.51 | 23.94 | 22.03 | 22.79 | 8,456,000 | +2.12(+10.26%) |
Oct 18, 2011 | 19.72 | 20.79 | 19.39 | 20.67 | 4,252,012 | +0.80(+4.05%) |
Oct 17, 2011 | 20.91 | 21.03 | 19.73 | 19.86 | 2,659,186 | -1.24(-5.86%) |
Oct 14, 2011 | 21.01 | 21.60 | 20.85 | 21.10 | 1,867,749 | +0.57(+2.77%) |
Oct 13, 2011 | 19.99 | 20.74 | 19.80 | 20.53 | 2,160,314 | +0.34(+1.70%) |
Oct 12, 2011 | 20.45 | 20.80 | 20.10 | 20.19 | 3,069,051 | +0.03(+0.15%) |
Oct 11, 2011 | 19.65 | 20.54 | 19.63 | 20.16 | 2,694,240 | +0.19(+0.93%) |
Oct 10, 2011 | 19.88 | 20.58 | 19.41 | 19.97 | 2,263,854 | +0.72(+3.72%) |
Oct 07, 2011 | 19.80 | 20.16 | 18.74 | 19.25 | 3,179,664 | -0.41(-2.10%) |
Oct 06, 2011 | 19.45 | 19.85 | 18.93 | 19.66 | 3,766,850 | +1.12(+6.03%) |
Oct 05, 2011 | 17.42 | 18.71 | 17.29 | 18.55 | 3,347,199 | +1.13(+6.48%) |
Oct 04, 2011 | 15.28 | 17.45 | 14.86 | 17.42 | 3,489,646 | +1.85(+11.92%) |
Oct 03, 2011 | 16.48 | 16.98 | 15.45 | 15.56 | 3,742,724 | -0.96(-5.82%) |
Sep 30, 2011 | 16.41 | 17.20 | 16.20 | 16.52 | 2,556,043 | -0.32(-1.92%) |
Sep 29, 2011 | 17.46 | 17.69 | 16.34 | 16.85 | 2,357,798 | +0.01(+0.06%) |
Sep 28, 2011 | 17.66 | 17.87 | 16.81 | 16.84 | 2,655,004 | -0.70(-3.97%) |
Sep 27, 2011 | 17.31 | 18.15 | 17.17 | 17.54 | 3,295,554 | +0.83(+4.99%) |
Sep 26, 2011 | 16.14 | 16.76 | 15.45 | 16.70 | 1,559,512 | +0.89(+5.65%) |
Sep 23, 2011 | 15.41 | 16.05 | 15.26 | 15.81 | 2,975,350 | +0.32(+2.09%) |
Sep 22, 2011 | 15.50 | 16.14 | 14.89 | 15.48 | 3,367,041 | -0.88(-5.40%) |
Sep 21, 2011 | 17.57 | 17.74 | 16.25 | 16.37 | 2,376,072 | -1.17(-6.66%) |
Sep 20, 2011 | 18.08 | 18.76 | 17.47 | 17.54 | 2,354,117 | -0.46(-2.56%) |
Sep 19, 2011 | 17.62 | 18.31 | 17.24 | 18.00 | 3,368,648 | -0.32(-1.77%) |
Sep 16, 2011 | 18.19 | 18.38 | 17.62 | 18.32 | 4,921,477 | +0.43(+2.41%) |
Sep 15, 2011 | 17.46 | 17.91 | 16.93 | 17.89 | 2,485,594 | +0.74(+4.29%) |
Sep 14, 2011 | 16.46 | 17.51 | 16.28 | 17.15 | 3,634,140 | +0.96(+5.94%) |
Sep 13, 2011 | 15.51 | 16.39 | 15.50 | 16.19 | 3,296,754 | +0.84(+5.50%) |
Sep 12, 2011 | 15.18 | 15.72 | 14.83 | 15.35 | 3,105,809 | -0.23(-1.45%) |
Sep 09, 2011 | 16.09 | 16.21 | 15.32 | 15.57 | 2,998,059 | -0.86(-5.25%) |
Sep 08, 2011 | 16.68 | 17.11 | 16.33 | 16.44 | 2,466,946 | -0.49(-2.90%) |
Sep 07, 2011 | 15.74 | 17.42 | 15.60 | 16.93 | 4,026,814 | +1.61(+10.51%) |
Sep 06, 2011 | 14.21 | 15.39 | 14.21 | 15.32 | 2,327,944 | +0.10(+0.65%) |
Sep 02, 2011 | 15.63 | 15.84 | 14.95 | 15.22 | 2,028,944 | -0.95(-5.89%) |