Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 25.17 | 26.00 | 25.15 | 26.00 | 1,470,488 | +1.40(+5.68%) |
Nov 29, 2011 | 24.67 | 24.87 | 24.42 | 24.60 | 1,169,134 | -0.05(-0.19%) |
Nov 28, 2011 | 24.34 | 24.88 | 24.32 | 24.65 | 1,340,922 | +0.96(+4.03%) |
Nov 25, 2011 | 23.53 | 23.93 | 23.42 | 23.70 | 457,904 | +0.14(+0.60%) |
Nov 23, 2011 | 23.97 | 24.03 | 23.54 | 23.55 | 1,277,010 | -0.68(-2.80%) |
Nov 22, 2011 | 24.51 | 24.57 | 23.54 | 24.23 | 1,490,985 | +0.14(+0.59%) |
Nov 21, 2011 | 24.38 | 24.38 | 23.78 | 24.09 | 2,169,966 | -0.16(-0.65%) |
Nov 18, 2011 | 23.34 | 25.60 | 23.14 | 24.25 | 3,807,788 | +2.38(+10.87%) |
Nov 17, 2011 | 21.72 | 22.02 | 21.54 | 21.87 | 1,775,840 | -0.01(-0.04%) |
Nov 16, 2011 | 22.01 | 22.39 | 21.88 | 21.88 | 1,411,435 | -0.21(-0.97%) |
Nov 15, 2011 | 22.05 | 22.21 | 21.89 | 22.09 | 1,501,651 | -0.01(-0.04%) |
Nov 14, 2011 | 22.74 | 23.06 | 22.01 | 22.10 | 1,590,533 | -0.63(-2.78%) |
Nov 11, 2011 | 23.10 | 23.55 | 22.65 | 22.73 | 912,826 | -0.06(-0.24%) |
Nov 10, 2011 | 22.57 | 23.09 | 22.27 | 22.79 | 960,846 | +0.41(+1.84%) |
Nov 09, 2011 | 23.74 | 23.97 | 22.29 | 22.38 | 1,477,367 | -2.55(-10.23%) |
Nov 08, 2011 | 24.49 | 24.98 | 24.29 | 24.93 | 856,171 | +0.62(+2.57%) |
Nov 07, 2011 | 24.31 | 24.45 | 23.78 | 24.30 | 621,690 | +0.09(+0.36%) |
Nov 04, 2011 | 24.05 | 24.30 | 23.64 | 24.22 | 650,174 | +0.14(+0.59%) |
Nov 03, 2011 | 23.57 | 24.11 | 22.91 | 24.08 | 774,909 | +0.71(+3.04%) |
Nov 02, 2011 | 23.14 | 23.69 | 23.02 | 23.36 | 577,629 | +0.60(+2.64%) |
Nov 01, 2011 | 22.35 | 23.06 | 22.28 | 22.76 | 903,097 | -0.33(-1.44%) |
Oct 31, 2011 | 24.19 | 24.26 | 23.06 | 23.10 | 945,977 | -1.18(-4.88%) |
Oct 28, 2011 | 24.42 | 24.80 | 24.12 | 24.28 | 1,068,994 | -0.17(-0.68%) |
Oct 27, 2011 | 24.03 | 24.79 | 23.85 | 24.45 | 711,947 | +1.11(+4.74%) |
Oct 26, 2011 | 23.32 | 23.48 | 22.57 | 23.34 | 870,509 | +0.41(+1.79%) |
Oct 25, 2011 | 23.40 | 23.45 | 22.76 | 22.93 | 615,621 | -0.67(-2.84%) |
Oct 24, 2011 | 22.68 | 23.66 | 22.58 | 23.60 | 771,959 | +1.02(+4.51%) |
Oct 21, 2011 | 22.68 | 22.68 | 22.21 | 22.58 | 823,584 | +0.25(+1.13%) |
Oct 20, 2011 | 22.52 | 22.77 | 21.61 | 22.33 | 1,169,501 | -0.23(-1.02%) |
Oct 19, 2011 | 22.41 | 22.74 | 22.24 | 22.56 | 1,250,574 | +0.04(+0.18%) |
Oct 18, 2011 | 21.90 | 22.66 | 21.90 | 22.52 | 1,785,670 | +0.53(+2.41%) |
Oct 17, 2011 | 23.06 | 23.06 | 21.94 | 21.99 | 889,437 | -1.14(-4.92%) |
Oct 14, 2011 | 23.39 | 23.53 | 22.99 | 23.13 | 860,967 | -0.02(-0.07%) |
Oct 13, 2011 | 23.22 | 23.27 | 22.89 | 23.14 | 1,029,666 | -0.20(-0.85%) |
Oct 12, 2011 | 23.53 | 23.57 | 23.19 | 23.34 | 1,140,609 | +0.07(+0.31%) |
Oct 11, 2011 | 22.93 | 23.63 | 22.88 | 23.27 | 677,217 | +0.09(+0.41%) |
Oct 10, 2011 | 22.84 | 23.51 | 22.84 | 23.18 | 965,295 | +0.80(+3.57%) |
Oct 07, 2011 | 22.93 | 23.10 | 21.82 | 22.38 | 951,295 | -0.54(-2.34%) |
Oct 06, 2011 | 22.50 | 22.99 | 22.34 | 22.91 | 958,086 | +1.00(+4.54%) |
Oct 05, 2011 | 21.52 | 22.07 | 21.08 | 21.92 | 1,193,159 | +0.36(+1.65%) |
Oct 04, 2011 | 20.54 | 21.57 | 20.30 | 21.56 | 1,093,520 | +0.81(+3.88%) |
Oct 03, 2011 | 21.40 | 21.67 | 20.66 | 20.76 | 1,438,580 | -0.92(-4.23%) |
Sep 30, 2011 | 22.20 | 22.39 | 21.64 | 21.67 | 774,853 | -0.89(-3.96%) |
Sep 29, 2011 | 23.03 | 23.22 | 21.84 | 22.57 | 1,294,430 | -0.14(-0.63%) |
Sep 28, 2011 | 23.39 | 23.81 | 22.69 | 22.71 | 996,913 | -0.68(-2.90%) |
Sep 27, 2011 | 23.25 | 24.15 | 23.06 | 23.39 | 1,208,593 | +0.59(+2.60%) |
Sep 26, 2011 | 22.09 | 22.81 | 21.72 | 22.80 | 735,148 | +0.79(+3.59%) |
Sep 23, 2011 | 21.72 | 22.35 | 21.61 | 22.01 | 1,191,256 | +0.17(+0.80%) |
Sep 22, 2011 | 22.27 | 22.28 | 21.61 | 21.83 | 1,416,905 | -0.92(-4.03%) |
Sep 21, 2011 | 23.86 | 23.97 | 22.75 | 22.75 | 1,088,794 | -1.15(-4.83%) |
Sep 20, 2011 | 24.14 | 24.51 | 23.88 | 23.90 | 1,056,757 | -0.22(-0.92%) |
Sep 19, 2011 | 24.74 | 24.74 | 23.96 | 24.12 | 1,074,786 | -0.92(-3.66%) |
Sep 16, 2011 | 25.28 | 25.52 | 24.94 | 25.04 | 1,027,300 | -0.18(-0.72%) |
Sep 15, 2011 | 25.33 | 25.40 | 24.84 | 25.22 | 2,141,956 | +0.03(+0.13%) |
Sep 14, 2011 | 25.20 | 25.43 | 24.76 | 25.19 | 2,090,820 | +0.16(+0.63%) |
Sep 13, 2011 | 24.67 | 25.18 | 24.60 | 25.03 | 973,529 | +0.34(+1.38%) |
Sep 12, 2011 | 24.64 | 24.91 | 24.07 | 24.69 | 1,407,033 | -0.17(-0.70%) |
Sep 09, 2011 | 25.58 | 25.73 | 24.57 | 24.87 | 1,410,843 | -0.97(-3.76%) |
Sep 08, 2011 | 26.39 | 26.54 | 25.75 | 25.84 | 1,124,056 | -0.62(-2.33%) |
Sep 07, 2011 | 25.71 | 26.63 | 25.61 | 26.45 | 1,463,306 | +1.11(+4.36%) |
Sep 06, 2011 | 24.73 | 25.36 | 24.71 | 25.35 | 2,069,896 | -0.02(-0.09%) |
Sep 02, 2011 | 25.55 | 25.65 | 25.00 | 25.37 | 1,346,984 | -0.75(-2.87%) |