Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 24.29 | 25.38 | 24.19 | 25.34 | 1,265,204 | +1.94(+8.30%) |
Nov 29, 2011 | 24.28 | 24.31 | 23.30 | 23.40 | 1,012,061 | -0.85(-3.51%) |
Nov 28, 2011 | 23.58 | 24.26 | 23.58 | 24.25 | 810,560 | +1.39(+6.07%) |
Nov 25, 2011 | 22.77 | 23.52 | 22.77 | 22.86 | 411,988 | -0.04(-0.17%) |
Nov 23, 2011 | 23.51 | 23.72 | 22.90 | 22.90 | 796,197 | -0.84(-3.55%) |
Nov 22, 2011 | 23.89 | 24.05 | 23.23 | 23.75 | 1,281,628 | -0.23(-0.96%) |
Nov 21, 2011 | 24.31 | 24.51 | 23.68 | 23.98 | 1,181,736 | -0.74(-2.98%) |
Nov 18, 2011 | 25.07 | 25.47 | 24.48 | 24.71 | 829,173 | -0.36(-1.44%) |
Nov 17, 2011 | 25.91 | 26.03 | 24.96 | 25.07 | 1,201,547 | -0.94(-3.60%) |
Nov 16, 2011 | 26.09 | 26.69 | 25.93 | 26.01 | 600,243 | -0.31(-1.17%) |
Nov 15, 2011 | 25.63 | 26.41 | 25.42 | 26.32 | 868,029 | +0.58(+2.27%) |
Nov 14, 2011 | 25.98 | 26.39 | 25.66 | 25.73 | 858,948 | -0.27(-1.03%) |
Nov 11, 2011 | 25.30 | 26.21 | 25.27 | 26.00 | 951,023 | +1.20(+4.83%) |
Nov 10, 2011 | 25.08 | 25.11 | 24.53 | 24.81 | 421,019 | +0.17(+0.69%) |
Nov 09, 2011 | 25.20 | 25.59 | 24.55 | 24.64 | 658,284 | -1.27(-4.92%) |
Nov 08, 2011 | 25.58 | 25.97 | 25.02 | 25.91 | 734,038 | +0.44(+1.72%) |
Nov 07, 2011 | 25.47 | 25.57 | 24.77 | 25.47 | 465,371 | -0.10(-0.39%) |
Nov 04, 2011 | 25.23 | 25.71 | 24.75 | 25.57 | 740,694 | +0.15(+0.60%) |
Nov 03, 2011 | 25.47 | 25.68 | 24.52 | 25.42 | 1,690,679 | +0.18(+0.73%) |
Nov 02, 2011 | 25.62 | 25.83 | 25.01 | 25.24 | 1,405,008 | +0.01(+0.03%) |
Nov 01, 2011 | 24.84 | 25.55 | 24.61 | 25.23 | 1,473,325 | -0.55(-2.14%) |
Oct 31, 2011 | 25.26 | 26.00 | 25.08 | 25.78 | 1,298,462 | +0.13(+0.51%) |
Oct 28, 2011 | 25.66 | 25.94 | 25.42 | 25.65 | 1,030,946 | -0.09(-0.36%) |
Oct 27, 2011 | 24.87 | 25.93 | 24.37 | 25.74 | 1,567,803 | +1.73(+7.22%) |
Oct 26, 2011 | 23.87 | 24.18 | 23.33 | 24.01 | 952,485 | +0.47(+1.99%) |
Oct 25, 2011 | 24.07 | 24.08 | 23.26 | 23.54 | 949,813 | -0.81(-3.31%) |
Oct 24, 2011 | 23.82 | 24.45 | 23.68 | 24.35 | 1,279,285 | +0.54(+2.25%) |
Oct 21, 2011 | 24.88 | 24.91 | 23.42 | 23.81 | 1,595,828 | -0.68(-2.78%) |
Oct 20, 2011 | 24.07 | 24.59 | 23.87 | 24.49 | 1,193,503 | +0.36(+1.49%) |
Oct 19, 2011 | 24.37 | 24.54 | 23.91 | 24.13 | 1,477,743 | -0.34(-1.38%) |
Oct 18, 2011 | 24.01 | 24.63 | 23.46 | 24.47 | 1,291,889 | +0.54(+2.24%) |
Oct 17, 2011 | 24.31 | 24.46 | 23.70 | 23.93 | 1,487,105 | -0.45(-1.85%) |
Oct 14, 2011 | 23.76 | 25.16 | 23.34 | 24.38 | 2,317,476 | +1.19(+5.15%) |
Oct 13, 2011 | 22.29 | 23.25 | 21.45 | 23.19 | 2,808,007 | +0.57(+2.54%) |
Oct 12, 2011 | 23.25 | 23.45 | 20.53 | 22.62 | 7,247,183 | -0.43(-1.86%) |
Oct 11, 2011 | 22.16 | 23.20 | 22.13 | 23.04 | 1,508,762 | +0.94(+4.26%) |
Oct 10, 2011 | 22.12 | 22.14 | 21.71 | 22.10 | 1,287,616 | +0.50(+2.34%) |
Oct 07, 2011 | 22.35 | 22.37 | 21.41 | 21.60 | 832,359 | -0.64(-2.89%) |
Oct 06, 2011 | 21.80 | 22.26 | 21.32 | 22.24 | 903,977 | +0.73(+3.42%) |
Oct 05, 2011 | 20.57 | 21.65 | 20.41 | 21.51 | 977,197 | +0.98(+4.77%) |
Oct 04, 2011 | 19.66 | 20.57 | 19.48 | 20.53 | 1,315,000 | +0.64(+3.23%) |
Oct 03, 2011 | 20.03 | 20.76 | 19.75 | 19.89 | 1,312,621 | -0.36(-1.78%) |
Sep 30, 2011 | 20.57 | 20.93 | 20.21 | 20.24 | 963,872 | -0.64(-3.08%) |
Sep 29, 2011 | 21.53 | 21.63 | 20.37 | 20.89 | 1,323,628 | -0.40(-1.87%) |
Sep 28, 2011 | 22.14 | 22.25 | 21.28 | 21.29 | 1,108,543 | -0.78(-3.54%) |
Sep 27, 2011 | 22.62 | 22.98 | 21.82 | 22.07 | 1,902,426 | -0.41(-1.84%) |
Sep 26, 2011 | 21.77 | 22.52 | 21.77 | 22.48 | 451,159 | +0.21(+0.96%) |
Sep 23, 2011 | 21.52 | 22.30 | 21.45 | 22.26 | 915,282 | +0.65(+3.01%) |
Sep 22, 2011 | 21.74 | 21.78 | 20.66 | 21.61 | 1,886,097 | -1.02(-4.50%) |
Sep 21, 2011 | 23.69 | 23.69 | 22.62 | 22.63 | 1,253,595 | -0.89(-3.77%) |
Sep 20, 2011 | 24.12 | 24.66 | 23.47 | 23.52 | 950,510 | -0.44(-1.82%) |
Sep 19, 2011 | 23.74 | 24.19 | 23.43 | 23.96 | 631,836 | -0.22(-0.92%) |
Sep 16, 2011 | 24.73 | 24.73 | 23.83 | 24.18 | 988,508 | -0.40(-1.62%) |
Sep 15, 2011 | 24.73 | 25.05 | 24.44 | 24.57 | 832,452 | +0.10(+0.41%) |
Sep 14, 2011 | 24.17 | 24.62 | 23.81 | 24.48 | 1,278,506 | +0.53(+2.20%) |
Sep 13, 2011 | 22.71 | 24.09 | 22.51 | 23.95 | 1,357,121 | +1.29(+5.67%) |
Sep 12, 2011 | 21.78 | 22.66 | 21.61 | 22.66 | 526,491 | +0.52(+2.35%) |
Sep 09, 2011 | 22.69 | 23.00 | 21.93 | 22.14 | 751,788 | -0.75(-3.28%) |
Sep 08, 2011 | 22.92 | 23.42 | 22.73 | 22.89 | 660,721 | -0.17(-0.73%) |
Sep 07, 2011 | 22.11 | 23.13 | 21.87 | 23.06 | 903,578 | +1.35(+6.24%) |
Sep 06, 2011 | 21.37 | 21.82 | 21.12 | 21.71 | 715,328 | -0.40(-1.80%) |
Sep 02, 2011 | 22.81 | 23.03 | 21.92 | 22.10 | 1,152,916 | -1.32(-5.65%) |