Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 29.54 | 29.54 | 28.50 | 29.31 | 673,056 | +1.35(+4.83%) |
Nov 29, 2011 | 28.97 | 29.07 | 27.81 | 27.96 | 635,357 | -0.91(-3.15%) |
Nov 28, 2011 | 28.94 | 29.63 | 28.41 | 28.87 | 353,377 | +1.06(+3.81%) |
Nov 25, 2011 | 27.83 | 28.20 | 27.66 | 27.81 | 197,459 | -0.28(-1.00%) |
Nov 23, 2011 | 29.15 | 29.15 | 27.91 | 28.09 | 468,648 | -1.24(-4.23%) |
Nov 22, 2011 | 28.04 | 29.88 | 27.48 | 29.33 | 406,178 | +0.92(+3.24%) |
Nov 21, 2011 | 27.88 | 28.64 | 27.73 | 28.41 | 476,219 | -0.20(-0.70%) |
Nov 18, 2011 | 29.71 | 29.71 | 28.39 | 28.61 | 422,753 | -0.95(-3.21%) |
Nov 17, 2011 | 30.50 | 30.88 | 29.11 | 29.56 | 667,859 | -1.28(-4.15%) |
Nov 16, 2011 | 29.50 | 32.69 | 29.34 | 30.84 | 1,540,909 | +0.83(+2.77%) |
Nov 15, 2011 | 27.73 | 30.47 | 27.55 | 30.01 | 1,946,967 | +2.68(+9.81%) |
Nov 14, 2011 | 28.00 | 28.00 | 26.94 | 27.33 | 321,570 | -0.76(-2.71%) |
Nov 11, 2011 | 27.38 | 28.10 | 27.17 | 28.09 | 279,327 | +1.09(+4.04%) |
Nov 10, 2011 | 28.15 | 28.15 | 26.85 | 27.00 | 389,960 | -0.23(-0.84%) |
Nov 09, 2011 | 27.14 | 27.83 | 26.89 | 27.23 | 470,432 | -1.13(-3.98%) |
Nov 08, 2011 | 28.10 | 28.76 | 27.38 | 28.36 | 383,015 | +0.48(+1.72%) |
Nov 07, 2011 | 27.00 | 28.10 | 26.63 | 27.88 | 554,050 | +0.34(+1.23%) |
Nov 04, 2011 | 27.40 | 27.81 | 26.88 | 27.54 | 449,760 | -0.18(-0.65%) |
Nov 03, 2011 | 25.49 | 27.86 | 25.29 | 27.72 | 1,173,825 | +2.95(+11.91%) |
Nov 02, 2011 | 24.74 | 25.10 | 24.41 | 24.77 | 513,615 | +0.21(+0.86%) |
Nov 01, 2011 | 23.88 | 24.87 | 23.50 | 24.56 | 559,963 | -0.70(-2.77%) |
Oct 31, 2011 | 25.45 | 26.09 | 25.20 | 25.26 | 822,097 | -0.35(-1.37%) |
Oct 28, 2011 | 23.72 | 25.90 | 23.55 | 25.61 | 1,082,085 | +1.88(+7.92%) |
Oct 27, 2011 | 22.24 | 24.00 | 22.11 | 23.73 | 2,057,383 | +2.61(+12.36%) |
Oct 26, 2011 | 20.82 | 21.28 | 20.24 | 21.12 | 649,921 | +0.70(+3.43%) |
Oct 25, 2011 | 20.73 | 20.73 | 20.14 | 20.42 | 358,655 | -0.38(-1.83%) |
Oct 24, 2011 | 20.33 | 20.85 | 20.12 | 20.80 | 429,812 | +0.62(+3.07%) |
Oct 21, 2011 | 20.62 | 20.99 | 19.98 | 20.18 | 462,496 | +0.05(+0.25%) |
Oct 20, 2011 | 20.19 | 20.40 | 19.61 | 20.13 | 610,615 | -0.45(-2.19%) |
Oct 19, 2011 | 20.97 | 20.97 | 20.42 | 20.58 | 377,385 | -0.46(-2.19%) |
Oct 18, 2011 | 20.78 | 21.16 | 20.45 | 21.04 | 411,738 | +0.23(+1.11%) |
Oct 17, 2011 | 21.36 | 21.36 | 20.64 | 20.81 | 321,503 | -0.79(-3.66%) |
Oct 14, 2011 | 21.43 | 21.72 | 20.95 | 21.60 | 325,819 | +0.33(+1.55%) |
Oct 13, 2011 | 21.49 | 21.54 | 20.87 | 21.27 | 318,881 | -0.31(-1.44%) |
Oct 12, 2011 | 22.09 | 22.11 | 21.47 | 21.58 | 317,826 | -0.31(-1.42%) |
Oct 11, 2011 | 21.85 | 21.99 | 21.14 | 21.89 | 843,473 | -0.21(-0.95%) |
Oct 10, 2011 | 21.80 | 22.13 | 21.64 | 22.10 | 396,257 | +0.75(+3.51%) |
Oct 07, 2011 | 21.78 | 21.95 | 21.30 | 21.35 | 798,129 | -0.43(-1.97%) |
Oct 06, 2011 | 20.50 | 21.80 | 20.36 | 21.78 | 706,583 | +1.25(+6.09%) |
Oct 05, 2011 | 19.89 | 20.69 | 19.50 | 20.53 | 670,516 | +0.64(+3.22%) |
Oct 04, 2011 | 18.89 | 19.98 | 17.90 | 19.89 | 1,333,879 | +0.82(+4.30%) |
Oct 03, 2011 | 19.92 | 20.26 | 18.65 | 19.07 | 1,107,666 | -1.19(-5.87%) |
Sep 30, 2011 | 21.65 | 21.65 | 20.10 | 20.26 | 1,150,467 | -1.47(-6.76%) |
Sep 29, 2011 | 21.31 | 21.88 | 21.01 | 21.73 | 987,786 | +0.73(+3.48%) |
Sep 28, 2011 | 21.90 | 22.30 | 20.51 | 21.00 | 3,089,941 | -0.89(-4.07%) |
Sep 27, 2011 | 22.49 | 23.06 | 20.30 | 21.89 | 2,447,165 | -0.11(-0.50%) |
Sep 26, 2011 | 21.89 | 22.20 | 21.39 | 22.00 | 589,795 | +0.11(+0.50%) |
Sep 23, 2011 | 22.23 | 22.38 | 21.53 | 21.89 | 526,660 | -0.41(-1.84%) |
Sep 22, 2011 | 22.13 | 23.38 | 21.91 | 22.30 | 1,037,223 | -1.41(-5.95%) |
Sep 21, 2011 | 23.91 | 24.02 | 23.64 | 23.71 | 622,859 | -0.17(-0.71%) |
Sep 20, 2011 | 24.20 | 24.48 | 23.61 | 23.88 | 817,798 | -0.35(-1.44%) |
Sep 19, 2011 | 23.08 | 24.32 | 22.59 | 24.23 | 833,205 | +0.78(+3.33%) |
Sep 16, 2011 | 22.67 | 23.51 | 22.30 | 23.45 | 979,495 | +1.32(+5.96%) |
Sep 15, 2011 | 21.70 | 22.14 | 21.28 | 22.13 | 367,307 | +0.43(+1.98%) |
Sep 14, 2011 | 22.20 | 22.24 | 20.97 | 21.70 | 716,723 | -0.21(-0.96%) |
Sep 13, 2011 | 21.38 | 22.01 | 20.99 | 21.91 | 920,519 | +0.85(+4.04%) |
Sep 12, 2011 | 22.20 | 22.22 | 20.11 | 21.06 | 2,231,492 | -1.98(-8.59%) |
Sep 09, 2011 | 23.16 | 23.52 | 22.85 | 23.04 | 226,565 | -0.40(-1.71%) |
Sep 08, 2011 | 24.02 | 24.27 | 23.17 | 23.44 | 155,818 | -0.78(-3.22%) |
Sep 07, 2011 | 23.33 | 24.55 | 23.20 | 24.22 | 502,182 | +1.32(+5.76%) |
Sep 06, 2011 | 22.77 | 23.33 | 22.50 | 22.90 | 318,075 | -0.49(-2.09%) |
Sep 02, 2011 | 24.35 | 24.62 | 23.25 | 23.39 | 129,464 | -1.46(-5.88%) |