Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 25.85 | 26.49 | 25.68 | 26.32 | 1,720,835 | +1.46(+5.86%) |
Nov 29, 2011 | 24.71 | 25.24 | 24.53 | 24.86 | 1,443,904 | +0.21(+0.87%) |
Nov 28, 2011 | 24.17 | 24.74 | 23.97 | 24.65 | 1,005,321 | +1.38(+5.91%) |
Nov 25, 2011 | 23.36 | 23.66 | 23.24 | 23.27 | 435,067 | -0.23(-0.99%) |
Nov 23, 2011 | 23.91 | 24.01 | 23.45 | 23.50 | 738,364 | -0.76(-3.11%) |
Nov 22, 2011 | 24.39 | 24.66 | 24.07 | 24.26 | 491,762 | -0.24(-0.98%) |
Nov 21, 2011 | 24.32 | 24.65 | 24.12 | 24.50 | 872,036 | -0.28(-1.14%) |
Nov 18, 2011 | 25.03 | 25.06 | 24.76 | 24.78 | 616,685 | -0.02(-0.10%) |
Nov 17, 2011 | 25.23 | 25.40 | 24.61 | 24.80 | 659,100 | -0.53(-2.11%) |
Nov 16, 2011 | 25.60 | 25.96 | 25.32 | 25.34 | 672,866 | -0.63(-2.44%) |
Nov 15, 2011 | 25.26 | 26.13 | 25.19 | 25.97 | 806,113 | +0.61(+2.40%) |
Nov 14, 2011 | 25.59 | 25.66 | 25.20 | 25.36 | 819,040 | -0.38(-1.48%) |
Nov 11, 2011 | 25.23 | 25.87 | 25.16 | 25.74 | 1,304,631 | +0.88(+3.56%) |
Nov 10, 2011 | 24.66 | 24.97 | 24.28 | 24.86 | 1,565,178 | +0.62(+2.56%) |
Nov 09, 2011 | 24.72 | 24.79 | 24.06 | 24.24 | 662,758 | -1.17(-4.59%) |
Nov 08, 2011 | 25.19 | 25.44 | 24.90 | 25.41 | 1,295,894 | +0.44(+1.75%) |
Nov 07, 2011 | 24.95 | 25.03 | 24.37 | 24.97 | 943,465 | -0.09(-0.34%) |
Nov 04, 2011 | 25.17 | 25.20 | 24.78 | 25.06 | 858,774 | -0.28(-1.12%) |
Nov 03, 2011 | 24.52 | 25.49 | 24.22 | 25.34 | 1,899,767 | +1.25(+5.18%) |
Nov 02, 2011 | 23.77 | 24.26 | 23.64 | 24.09 | 1,081,881 | +0.74(+3.18%) |
Nov 01, 2011 | 23.09 | 24.02 | 23.01 | 23.35 | 1,375,567 | -0.93(-3.82%) |
Oct 31, 2011 | 24.77 | 24.83 | 24.25 | 24.28 | 950,729 | -0.90(-3.59%) |
Oct 28, 2011 | 25.24 | 25.36 | 25.01 | 25.18 | 978,118 | -0.05(-0.19%) |
Oct 27, 2011 | 24.90 | 25.55 | 24.71 | 25.23 | 1,186,786 | +1.36(+5.71%) |
Oct 26, 2011 | 24.30 | 24.30 | 23.21 | 23.87 | 938,819 | +0.01(+0.05%) |
Oct 25, 2011 | 24.11 | 24.49 | 23.24 | 23.85 | 1,608,690 | -0.68(-2.78%) |
Oct 24, 2011 | 23.78 | 24.63 | 23.69 | 24.53 | 1,492,308 | +0.92(+3.88%) |
Oct 21, 2011 | 23.48 | 23.63 | 23.20 | 23.62 | 614,716 | +0.48(+2.07%) |
Oct 20, 2011 | 23.10 | 23.36 | 22.66 | 23.14 | 669,353 | +0.03(+0.13%) |
Oct 19, 2011 | 23.47 | 23.68 | 23.04 | 23.11 | 817,406 | -0.52(-2.21%) |
Oct 18, 2011 | 22.86 | 23.75 | 22.51 | 23.63 | 977,418 | +0.88(+3.89%) |
Oct 17, 2011 | 23.34 | 23.42 | 22.67 | 22.75 | 831,659 | -0.69(-2.96%) |
Oct 14, 2011 | 23.45 | 23.49 | 22.85 | 23.44 | 1,299,463 | +0.41(+1.76%) |
Oct 13, 2011 | 22.97 | 23.14 | 22.67 | 23.04 | 1,311,152 | -0.09(-0.40%) |
Oct 12, 2011 | 22.94 | 23.45 | 22.88 | 23.13 | 1,461,719 | +0.46(+2.03%) |
Oct 11, 2011 | 22.52 | 22.88 | 22.41 | 22.67 | 813,373 | +0.00(+0.00%) |
Oct 10, 2011 | 22.26 | 22.67 | 22.10 | 22.67 | 863,387 | +0.88(+4.06%) |
Oct 07, 2011 | 22.27 | 22.27 | 21.59 | 21.78 | 1,452,636 | -0.46(-2.07%) |
Oct 06, 2011 | 21.91 | 22.25 | 21.86 | 22.24 | 1,185,475 | +0.68(+3.16%) |
Oct 05, 2011 | 20.85 | 21.68 | 20.57 | 21.56 | 1,853,487 | +0.82(+3.97%) |
Oct 04, 2011 | 19.05 | 20.81 | 18.96 | 20.74 | 2,467,023 | +1.43(+7.41%) |
Oct 03, 2011 | 19.95 | 20.47 | 19.26 | 19.31 | 2,783,415 | -0.95(-4.67%) |
Sep 30, 2011 | 20.76 | 20.89 | 20.25 | 20.25 | 3,729,600 | -0.90(-4.24%) |
Sep 29, 2011 | 21.57 | 21.79 | 20.70 | 21.15 | 1,922,533 | +0.12(+0.58%) |
Sep 28, 2011 | 21.89 | 21.99 | 21.01 | 21.03 | 1,845,799 | -0.71(-3.25%) |
Sep 27, 2011 | 22.18 | 22.29 | 21.54 | 21.73 | 1,778,251 | -0.09(-0.39%) |
Sep 26, 2011 | 20.32 | 21.86 | 20.17 | 21.82 | 2,279,719 | +1.60(+7.90%) |
Sep 23, 2011 | 20.54 | 20.73 | 20.07 | 20.22 | 2,627,573 | -0.37(-1.79%) |
Sep 22, 2011 | 21.26 | 21.31 | 20.24 | 20.59 | 2,025,499 | -1.43(-6.47%) |
Sep 21, 2011 | 22.83 | 23.02 | 22.01 | 22.02 | 1,090,375 | -0.84(-3.66%) |
Sep 20, 2011 | 23.57 | 23.68 | 22.85 | 22.85 | 1,286,791 | -0.60(-2.57%) |
Sep 19, 2011 | 23.05 | 23.61 | 22.80 | 23.45 | 818,649 | -0.16(-0.68%) |
Sep 16, 2011 | 23.68 | 24.01 | 23.52 | 23.61 | 1,412,139 | -0.25(-1.06%) |
Sep 15, 2011 | 23.66 | 23.91 | 23.43 | 23.87 | 1,211,611 | +0.42(+1.78%) |
Sep 14, 2011 | 23.09 | 23.73 | 22.43 | 23.45 | 1,151,351 | +0.62(+2.72%) |
Sep 13, 2011 | 22.23 | 22.89 | 22.03 | 22.83 | 1,649,127 | +0.75(+3.42%) |
Sep 12, 2011 | 21.85 | 22.13 | 21.53 | 22.07 | 1,624,873 | -0.24(-1.07%) |
Sep 09, 2011 | 22.93 | 23.06 | 22.16 | 22.31 | 1,510,941 | -0.92(-3.96%) |
Sep 08, 2011 | 23.04 | 23.34 | 22.97 | 23.23 | 1,874,748 | -0.04(-0.16%) |
Sep 07, 2011 | 23.07 | 23.34 | 22.96 | 23.27 | 705,676 | +0.64(+2.85%) |
Sep 06, 2011 | 21.72 | 22.84 | 21.72 | 22.62 | 1,419,351 | +0.12(+0.55%) |
Sep 02, 2011 | 22.77 | 23.12 | 22.34 | 22.50 | 737,248 | -0.99(-4.23%) |