Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 26.15 | 27.27 | 25.65 | 26.52 | 301,201 | +1.07(+4.22%) |
Nov 29, 2011 | 25.22 | 25.62 | 25.18 | 25.45 | 83,469 | +0.18(+0.70%) |
Nov 28, 2011 | 25.08 | 25.40 | 25.06 | 25.27 | 53,530 | +1.24(+5.17%) |
Nov 25, 2011 | 25.02 | 25.02 | 23.90 | 24.03 | 8,392 | -1.03(-4.10%) |
Nov 23, 2011 | 25.34 | 25.57 | 24.78 | 25.05 | 46,897 | -0.52(-2.04%) |
Nov 22, 2011 | 25.64 | 26.13 | 25.51 | 25.58 | 51,266 | -0.22(-0.87%) |
Nov 21, 2011 | 24.93 | 25.84 | 24.61 | 25.80 | 26,072 | +0.23(+0.91%) |
Nov 18, 2011 | 24.99 | 25.74 | 24.89 | 25.57 | 43,833 | +0.63(+2.51%) |
Nov 17, 2011 | 25.00 | 25.52 | 24.39 | 24.94 | 41,931 | +0.09(+0.38%) |
Nov 16, 2011 | 24.25 | 26.15 | 24.25 | 24.85 | 53,728 | +0.31(+1.26%) |
Nov 15, 2011 | 23.94 | 24.74 | 23.40 | 24.54 | 31,331 | +0.41(+1.70%) |
Nov 14, 2011 | 24.15 | 24.23 | 23.61 | 24.13 | 27,011 | +0.00(+0.00%) |
Nov 11, 2011 | 23.22 | 24.22 | 23.22 | 24.13 | 21,878 | +1.05(+4.53%) |
Nov 10, 2011 | 22.81 | 23.30 | 22.41 | 23.08 | 29,458 | +0.61(+2.70%) |
Nov 09, 2011 | 22.87 | 23.47 | 22.41 | 22.48 | 42,196 | -1.29(-5.42%) |
Nov 08, 2011 | 23.42 | 23.97 | 23.04 | 23.77 | 28,021 | +0.50(+2.17%) |
Nov 07, 2011 | 23.10 | 23.51 | 22.17 | 23.26 | 28,724 | +0.21(+0.89%) |
Nov 04, 2011 | 23.20 | 23.30 | 22.91 | 23.06 | 8,285 | -0.44(-1.87%) |
Nov 03, 2011 | 22.41 | 23.62 | 22.16 | 23.49 | 23,990 | +1.42(+6.43%) |
Nov 02, 2011 | 21.70 | 22.21 | 21.39 | 22.07 | 27,225 | +0.81(+3.82%) |
Nov 01, 2011 | 21.25 | 21.81 | 21.12 | 21.26 | 25,513 | -1.01(-4.53%) |
Oct 31, 2011 | 22.68 | 22.86 | 22.21 | 22.27 | 14,161 | -0.96(-4.14%) |
Oct 28, 2011 | 23.92 | 24.04 | 23.10 | 23.23 | 25,724 | -0.94(-3.90%) |
Oct 27, 2011 | 23.53 | 24.40 | 23.33 | 24.18 | 62,318 | +1.49(+6.59%) |
Oct 26, 2011 | 22.32 | 22.78 | 22.00 | 22.68 | 43,727 | +0.55(+2.49%) |
Oct 25, 2011 | 21.96 | 22.66 | 21.72 | 22.13 | 34,962 | -0.18(-0.80%) |
Oct 24, 2011 | 21.39 | 22.34 | 21.34 | 22.31 | 23,590 | +1.02(+4.78%) |
Oct 21, 2011 | 20.90 | 21.32 | 20.74 | 21.29 | 17,873 | +0.81(+3.97%) |
Oct 20, 2011 | 20.31 | 20.76 | 20.15 | 20.48 | 11,903 | +0.34(+1.67%) |
Oct 19, 2011 | 20.08 | 20.59 | 19.73 | 20.14 | 27,191 | +0.14(+0.70%) |
Oct 18, 2011 | 19.72 | 20.27 | 19.41 | 20.00 | 31,562 | +0.43(+2.19%) |
Oct 17, 2011 | 21.12 | 21.12 | 19.49 | 19.57 | 45,963 | -1.73(-8.11%) |
Oct 14, 2011 | 21.23 | 21.46 | 20.55 | 21.30 | 17,725 | +0.28(+1.33%) |
Oct 13, 2011 | 21.09 | 21.09 | 20.42 | 21.02 | 30,901 | -0.35(-1.66%) |
Oct 12, 2011 | 20.67 | 21.48 | 20.56 | 21.37 | 33,543 | +0.88(+4.27%) |
Oct 11, 2011 | 19.73 | 20.74 | 19.73 | 20.50 | 38,735 | +0.56(+2.80%) |
Oct 10, 2011 | 19.40 | 19.96 | 19.39 | 19.94 | 55,336 | +0.85(+4.44%) |
Oct 07, 2011 | 19.61 | 19.61 | 18.61 | 19.09 | 58,687 | -0.37(-1.91%) |
Oct 06, 2011 | 19.37 | 19.55 | 19.07 | 19.47 | 31,130 | +0.08(+0.43%) |
Oct 05, 2011 | 19.45 | 19.66 | 19.31 | 19.38 | 26,123 | +0.03(+0.14%) |
Oct 04, 2011 | 18.63 | 20.01 | 18.36 | 19.35 | 42,523 | +0.62(+3.33%) |
Oct 03, 2011 | 19.37 | 19.69 | 18.72 | 18.73 | 33,048 | -0.63(-3.27%) |
Sep 30, 2011 | 19.33 | 19.83 | 19.25 | 19.36 | 48,368 | -0.27(-1.38%) |
Sep 29, 2011 | 19.44 | 19.69 | 19.10 | 19.63 | 36,772 | +0.66(+3.49%) |
Sep 28, 2011 | 19.20 | 19.46 | 18.95 | 18.97 | 31,336 | -0.31(-1.59%) |
Sep 27, 2011 | 19.41 | 20.33 | 19.00 | 19.28 | 91,219 | -0.06(-0.29%) |
Sep 26, 2011 | 19.57 | 19.81 | 19.14 | 19.33 | 37,215 | -0.06(-0.29%) |
Sep 23, 2011 | 19.33 | 20.08 | 19.05 | 19.39 | 76,143 | -0.16(-0.81%) |
Sep 22, 2011 | 19.80 | 20.25 | 19.10 | 19.55 | 56,163 | -0.96(-4.68%) |
Sep 21, 2011 | 21.42 | 21.55 | 20.42 | 20.51 | 28,342 | -1.03(-4.80%) |
Sep 20, 2011 | 21.82 | 21.82 | 21.29 | 21.54 | 32,728 | -0.11(-0.52%) |
Sep 19, 2011 | 21.59 | 21.89 | 21.27 | 21.65 | 20,115 | -0.44(-1.98%) |
Sep 16, 2011 | 21.72 | 22.13 | 21.41 | 22.09 | 40,281 | +0.50(+2.33%) |
Sep 15, 2011 | 21.46 | 21.60 | 21.15 | 21.59 | 28,452 | +0.33(+1.53%) |
Sep 14, 2011 | 20.74 | 21.77 | 20.49 | 21.26 | 50,564 | +0.81(+3.96%) |
Sep 13, 2011 | 20.06 | 20.53 | 19.93 | 20.45 | 24,328 | +0.50(+2.52%) |
Sep 12, 2011 | 20.15 | 20.42 | 19.47 | 19.95 | 30,023 | -0.25(-1.24%) |
Sep 09, 2011 | 20.26 | 20.46 | 20.00 | 20.20 | 29,752 | -0.29(-1.41%) |
Sep 08, 2011 | 20.68 | 20.91 | 20.24 | 20.49 | 25,395 | -0.25(-1.21%) |
Sep 07, 2011 | 20.26 | 20.83 | 20.15 | 20.74 | 69,825 | +0.90(+4.55%) |
Sep 06, 2011 | 19.54 | 19.92 | 19.29 | 19.84 | 38,166 | -0.37(-1.84%) |
Sep 02, 2011 | 20.37 | 20.48 | 19.56 | 20.21 | 46,270 | -0.36(-1.77%) |