Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 31.01 | 33.60 | 30.72 | 33.54 | 147,779 | +4.32(+14.78%) |
Nov 29, 2011 | 29.79 | 29.79 | 28.85 | 29.23 | 51,365 | -0.50(-1.68%) |
Nov 28, 2011 | 29.24 | 29.79 | 28.61 | 29.73 | 65,274 | +1.91(+6.85%) |
Nov 25, 2011 | 28.15 | 28.59 | 27.72 | 27.82 | 28,772 | -0.53(-1.85%) |
Nov 23, 2011 | 30.16 | 30.18 | 28.29 | 28.35 | 58,293 | -2.06(-6.78%) |
Nov 22, 2011 | 30.82 | 30.91 | 30.21 | 30.41 | 39,492 | -0.35(-1.15%) |
Nov 21, 2011 | 30.73 | 31.21 | 30.48 | 30.76 | 47,168 | -0.92(-2.91%) |
Nov 18, 2011 | 31.33 | 32.03 | 30.99 | 31.68 | 58,429 | +0.64(+2.06%) |
Nov 17, 2011 | 31.38 | 32.62 | 30.79 | 31.04 | 74,129 | -0.30(-0.96%) |
Nov 16, 2011 | 31.73 | 32.77 | 31.27 | 31.35 | 48,763 | -0.99(-3.07%) |
Nov 15, 2011 | 31.23 | 32.54 | 30.76 | 32.34 | 44,359 | +0.96(+3.05%) |
Nov 14, 2011 | 32.13 | 32.20 | 31.08 | 31.38 | 42,606 | -1.09(-3.35%) |
Nov 11, 2011 | 31.38 | 32.65 | 31.38 | 32.47 | 56,928 | +1.51(+4.87%) |
Nov 10, 2011 | 31.24 | 31.41 | 30.39 | 30.96 | 43,058 | +0.51(+1.67%) |
Nov 09, 2011 | 31.58 | 31.66 | 30.03 | 30.45 | 103,204 | -2.32(-7.08%) |
Nov 08, 2011 | 32.75 | 32.99 | 31.54 | 32.77 | 57,363 | +0.31(+0.96%) |
Nov 07, 2011 | 31.92 | 32.60 | 31.17 | 32.46 | 67,739 | +0.49(+1.54%) |
Nov 04, 2011 | 32.31 | 32.37 | 31.71 | 31.97 | 58,521 | -0.86(-2.63%) |
Nov 03, 2011 | 31.09 | 33.18 | 30.98 | 32.83 | 144,465 | +2.59(+8.58%) |
Nov 02, 2011 | 29.46 | 30.34 | 28.91 | 30.23 | 78,363 | +2.01(+7.12%) |
Nov 01, 2011 | 28.49 | 29.64 | 27.83 | 28.23 | 98,049 | -1.77(-5.89%) |
Oct 31, 2011 | 31.35 | 31.35 | 29.97 | 29.99 | 92,439 | -1.84(-5.79%) |
Oct 28, 2011 | 32.54 | 33.19 | 31.50 | 31.84 | 89,858 | -0.91(-2.79%) |
Oct 27, 2011 | 31.38 | 33.33 | 30.87 | 32.75 | 209,839 | +3.07(+10.34%) |
Oct 26, 2011 | 28.10 | 29.77 | 27.03 | 29.68 | 138,446 | +3.18(+12.00%) |
Oct 25, 2011 | 28.19 | 28.29 | 26.35 | 26.50 | 67,936 | -2.19(-7.63%) |
Oct 24, 2011 | 27.03 | 28.76 | 26.79 | 28.69 | 102,101 | +1.86(+6.94%) |
Oct 21, 2011 | 26.43 | 26.89 | 25.79 | 26.83 | 78,256 | +1.01(+3.91%) |
Oct 20, 2011 | 25.70 | 25.91 | 24.72 | 25.82 | 51,991 | +0.28(+1.11%) |
Oct 19, 2011 | 26.60 | 26.74 | 25.29 | 25.54 | 52,661 | -1.23(-4.61%) |
Oct 18, 2011 | 25.37 | 27.01 | 24.85 | 26.77 | 80,232 | +1.22(+4.79%) |
Oct 17, 2011 | 26.80 | 26.88 | 25.42 | 25.54 | 85,664 | -1.38(-5.12%) |
Oct 14, 2011 | 26.54 | 26.96 | 26.16 | 26.92 | 66,406 | +0.81(+3.10%) |
Oct 13, 2011 | 26.10 | 26.21 | 25.41 | 26.11 | 47,972 | -0.31(-1.17%) |
Oct 12, 2011 | 25.87 | 26.96 | 25.67 | 26.42 | 133,057 | +0.83(+3.24%) |
Oct 11, 2011 | 25.05 | 25.82 | 24.93 | 25.59 | 78,686 | +0.24(+0.94%) |
Oct 10, 2011 | 24.37 | 25.36 | 24.26 | 25.35 | 98,197 | +1.88(+8.02%) |
Oct 07, 2011 | 24.39 | 24.48 | 23.21 | 23.47 | 123,542 | -0.63(-2.63%) |
Oct 06, 2011 | 22.89 | 24.14 | 22.80 | 24.11 | 113,360 | +1.23(+5.38%) |
Oct 05, 2011 | 23.15 | 23.20 | 22.01 | 22.87 | 158,757 | -0.82(-3.47%) |
Oct 04, 2011 | 20.62 | 23.96 | 20.62 | 23.69 | 136,649 | +2.78(+13.29%) |
Oct 03, 2011 | 22.12 | 22.72 | 20.91 | 20.91 | 136,337 | -1.26(-5.67%) |
Sep 30, 2011 | 23.12 | 23.71 | 22.07 | 22.17 | 148,941 | -1.37(-5.81%) |
Sep 29, 2011 | 23.36 | 23.54 | 22.67 | 23.54 | 79,719 | +0.92(+4.05%) |
Sep 28, 2011 | 24.32 | 24.41 | 22.59 | 22.63 | 69,951 | -1.69(-6.96%) |
Sep 27, 2011 | 24.24 | 25.21 | 23.81 | 24.32 | 97,542 | +0.86(+3.65%) |
Sep 26, 2011 | 23.35 | 23.63 | 22.72 | 23.46 | 137,786 | +0.34(+1.48%) |
Sep 23, 2011 | 22.27 | 24.06 | 22.27 | 23.12 | 134,311 | +0.85(+3.80%) |
Sep 22, 2011 | 22.38 | 23.13 | 21.65 | 22.27 | 156,758 | -0.88(-3.80%) |
Sep 21, 2011 | 24.58 | 24.62 | 23.12 | 23.16 | 84,380 | -1.52(-6.17%) |
Sep 20, 2011 | 24.92 | 25.17 | 24.50 | 24.68 | 105,294 | -0.14(-0.55%) |
Sep 19, 2011 | 24.64 | 24.91 | 24.15 | 24.82 | 165,783 | -0.60(-2.36%) |
Sep 16, 2011 | 25.86 | 25.86 | 25.06 | 25.41 | 131,407 | -0.27(-1.03%) |
Sep 15, 2011 | 25.55 | 25.72 | 25.08 | 25.68 | 49,415 | +0.54(+2.14%) |
Sep 14, 2011 | 24.68 | 25.62 | 24.11 | 25.14 | 67,375 | +0.64(+2.62%) |
Sep 13, 2011 | 24.15 | 24.77 | 24.05 | 24.50 | 76,356 | +0.41(+1.70%) |
Sep 12, 2011 | 23.93 | 24.18 | 22.81 | 24.09 | 131,135 | -0.50(-2.05%) |
Sep 09, 2011 | 24.92 | 25.18 | 24.06 | 24.59 | 153,941 | -0.80(-3.17%) |
Sep 08, 2011 | 26.22 | 26.69 | 25.17 | 25.40 | 51,120 | -1.09(-4.13%) |
Sep 07, 2011 | 26.23 | 26.52 | 25.94 | 26.49 | 49,823 | +0.88(+3.44%) |
Sep 06, 2011 | 24.68 | 25.77 | 24.64 | 25.61 | 158,782 | -0.16(-0.63%) |
Sep 02, 2011 | 26.27 | 26.89 | 25.43 | 25.77 | 106,005 | -1.47(-5.40%) |