Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 25.12 | 25.31 | 24.76 | 25.13 | 340,599 | +1.21(+5.08%) |
Nov 29, 2011 | 24.34 | 24.57 | 23.89 | 23.92 | 124,958 | -0.45(-1.86%) |
Nov 28, 2011 | 24.08 | 24.53 | 23.99 | 24.37 | 241,497 | +1.13(+4.87%) |
Nov 25, 2011 | 23.88 | 23.97 | 23.24 | 23.24 | 103,505 | -0.74(-3.09%) |
Nov 23, 2011 | 24.30 | 24.41 | 23.93 | 23.98 | 120,227 | -0.55(-2.23%) |
Nov 22, 2011 | 24.84 | 24.89 | 24.35 | 24.53 | 187,718 | -0.32(-1.27%) |
Nov 21, 2011 | 25.19 | 25.33 | 24.76 | 24.85 | 168,681 | -0.89(-3.46%) |
Nov 18, 2011 | 25.49 | 25.96 | 25.49 | 25.74 | 288,993 | -0.49(-1.87%) |
Nov 17, 2011 | 26.92 | 27.10 | 26.02 | 26.23 | 143,529 | -0.83(-3.08%) |
Nov 16, 2011 | 26.90 | 27.87 | 26.73 | 27.06 | 171,752 | -0.23(-0.85%) |
Nov 15, 2011 | 26.64 | 27.45 | 26.58 | 27.29 | 414,560 | +0.41(+1.52%) |
Nov 14, 2011 | 26.91 | 27.07 | 26.64 | 26.89 | 305,248 | -0.23(-0.86%) |
Nov 11, 2011 | 27.32 | 27.69 | 27.01 | 27.12 | 246,497 | +0.18(+0.65%) |
Nov 10, 2011 | 27.92 | 28.10 | 26.78 | 26.94 | 248,806 | -0.42(-1.53%) |
Nov 09, 2011 | 26.25 | 27.71 | 26.23 | 27.36 | 343,634 | -0.73(-2.61%) |
Nov 08, 2011 | 28.69 | 28.91 | 27.75 | 28.09 | 310,034 | -0.42(-1.46%) |
Nov 07, 2011 | 28.53 | 28.60 | 27.69 | 28.51 | 124,897 | -0.18(-0.61%) |
Nov 04, 2011 | 28.58 | 28.83 | 28.20 | 28.68 | 62,618 | -0.29(-0.99%) |
Nov 03, 2011 | 28.17 | 29.08 | 27.66 | 28.97 | 114,046 | +1.16(+4.17%) |
Nov 02, 2011 | 27.59 | 27.90 | 27.22 | 27.81 | 176,617 | +0.80(+2.95%) |
Nov 01, 2011 | 26.89 | 27.71 | 26.86 | 27.02 | 152,470 | -1.34(-4.71%) |
Oct 31, 2011 | 28.97 | 28.97 | 28.33 | 28.35 | 102,615 | -1.04(-3.53%) |
Oct 28, 2011 | 29.19 | 29.57 | 28.75 | 29.39 | 164,388 | -0.03(-0.09%) |
Oct 27, 2011 | 28.73 | 29.65 | 28.73 | 29.42 | 413,986 | +1.65(+5.95%) |
Oct 26, 2011 | 27.13 | 27.91 | 26.60 | 27.77 | 176,565 | +0.89(+3.31%) |
Oct 25, 2011 | 26.97 | 27.17 | 26.48 | 26.88 | 217,995 | -0.46(-1.70%) |
Oct 24, 2011 | 26.49 | 27.53 | 26.30 | 27.34 | 186,677 | +0.86(+3.26%) |
Oct 21, 2011 | 26.38 | 26.79 | 25.83 | 26.48 | 216,954 | +0.34(+1.31%) |
Oct 20, 2011 | 26.35 | 26.40 | 25.42 | 26.13 | 122,538 | -0.16(-0.60%) |
Oct 19, 2011 | 27.28 | 27.39 | 26.14 | 26.29 | 304,115 | -1.05(-3.83%) |
Oct 18, 2011 | 27.03 | 27.71 | 26.55 | 27.34 | 268,810 | +0.33(+1.24%) |
Oct 17, 2011 | 27.43 | 27.43 | 26.80 | 27.01 | 224,776 | -0.70(-2.51%) |
Oct 14, 2011 | 27.41 | 27.82 | 26.93 | 27.70 | 81,764 | +0.69(+2.54%) |
Oct 13, 2011 | 27.41 | 27.41 | 26.70 | 27.02 | 109,929 | -0.53(-1.92%) |
Oct 12, 2011 | 27.14 | 27.83 | 27.09 | 27.54 | 193,461 | +0.53(+1.96%) |
Oct 11, 2011 | 26.22 | 27.13 | 26.22 | 27.02 | 182,570 | +0.36(+1.36%) |
Oct 10, 2011 | 25.93 | 26.67 | 25.91 | 26.65 | 189,929 | +1.35(+5.35%) |
Oct 07, 2011 | 25.45 | 25.70 | 24.85 | 25.30 | 182,223 | -0.17(-0.66%) |
Oct 06, 2011 | 24.39 | 25.49 | 24.39 | 25.47 | 156,724 | +0.94(+3.82%) |
Oct 05, 2011 | 24.29 | 24.96 | 24.04 | 24.53 | 195,490 | +0.15(+0.61%) |
Oct 04, 2011 | 22.36 | 24.55 | 22.03 | 24.38 | 370,519 | +1.84(+8.14%) |
Oct 03, 2011 | 23.31 | 23.63 | 22.50 | 22.55 | 304,778 | -1.03(-4.35%) |
Sep 30, 2011 | 23.93 | 24.42 | 23.49 | 23.57 | 191,544 | -0.79(-3.26%) |
Sep 29, 2011 | 25.00 | 25.15 | 23.85 | 24.37 | 162,067 | -0.05(-0.19%) |
Sep 28, 2011 | 25.68 | 25.92 | 24.39 | 24.41 | 145,055 | -1.28(-4.97%) |
Sep 27, 2011 | 25.37 | 26.33 | 25.27 | 25.69 | 141,568 | +0.97(+3.93%) |
Sep 26, 2011 | 24.12 | 24.77 | 23.60 | 24.72 | 122,981 | +0.92(+3.84%) |
Sep 23, 2011 | 23.60 | 24.30 | 23.43 | 23.80 | 165,809 | +0.19(+0.82%) |
Sep 22, 2011 | 23.96 | 24.10 | 23.50 | 23.61 | 242,062 | -1.15(-4.63%) |
Sep 21, 2011 | 26.24 | 26.40 | 24.70 | 24.75 | 160,242 | -1.54(-5.87%) |
Sep 20, 2011 | 27.44 | 27.45 | 26.22 | 26.30 | 142,086 | -0.94(-3.46%) |
Sep 19, 2011 | 27.63 | 27.66 | 26.97 | 27.24 | 108,435 | -0.97(-3.44%) |
Sep 16, 2011 | 28.43 | 28.68 | 28.16 | 28.21 | 191,783 | -0.02(-0.07%) |
Sep 15, 2011 | 27.95 | 28.39 | 27.66 | 28.23 | 72,977 | +0.58(+2.11%) |
Sep 14, 2011 | 27.75 | 27.91 | 27.18 | 27.65 | 218,235 | +0.11(+0.40%) |
Sep 13, 2011 | 27.15 | 27.68 | 27.02 | 27.54 | 130,229 | +0.53(+1.95%) |
Sep 12, 2011 | 26.28 | 27.05 | 26.15 | 27.01 | 157,976 | +0.43(+1.60%) |
Sep 09, 2011 | 26.58 | 26.77 | 26.09 | 26.58 | 259,742 | -0.28(-1.03%) |
Sep 08, 2011 | 27.06 | 27.28 | 26.78 | 26.86 | 292,905 | -0.33(-1.22%) |
Sep 07, 2011 | 26.46 | 27.22 | 26.32 | 27.19 | 185,134 | +1.22(+4.70%) |
Sep 06, 2011 | 25.23 | 26.08 | 25.19 | 25.97 | 143,551 | -0.13(-0.50%) |
Sep 02, 2011 | 26.97 | 27.13 | 25.98 | 26.10 | 165,998 | -1.48(-5.36%) |