Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 26.26 | 27.24 | 26.16 | 27.09 | 447,844 | +1.91(+7.57%) |
Nov 29, 2011 | 25.48 | 25.68 | 24.95 | 25.18 | 109,290 | -0.40(-1.55%) |
Nov 28, 2011 | 24.45 | 25.64 | 24.41 | 25.58 | 254,454 | +2.05(+8.73%) |
Nov 25, 2011 | 23.97 | 24.22 | 23.53 | 23.53 | 61,525 | -0.52(-2.15%) |
Nov 23, 2011 | 24.64 | 24.80 | 23.76 | 24.04 | 231,689 | -0.82(-3.30%) |
Nov 22, 2011 | 25.17 | 25.31 | 24.63 | 24.86 | 102,659 | -0.32(-1.27%) |
Nov 21, 2011 | 25.43 | 25.60 | 25.03 | 25.18 | 153,656 | -0.83(-3.21%) |
Nov 18, 2011 | 25.99 | 26.18 | 25.69 | 26.02 | 99,961 | +0.01(+0.04%) |
Nov 17, 2011 | 26.12 | 26.57 | 25.77 | 26.01 | 140,376 | -0.09(-0.35%) |
Nov 16, 2011 | 26.47 | 26.99 | 26.07 | 26.10 | 126,678 | -0.72(-2.67%) |
Nov 15, 2011 | 26.11 | 26.97 | 25.88 | 26.82 | 153,839 | +0.42(+1.60%) |
Nov 14, 2011 | 26.71 | 26.88 | 26.16 | 26.39 | 130,554 | -0.58(-2.14%) |
Nov 11, 2011 | 26.05 | 27.05 | 25.95 | 26.97 | 183,300 | +1.24(+4.81%) |
Nov 10, 2011 | 25.94 | 26.33 | 25.33 | 25.73 | 214,756 | +0.14(+0.54%) |
Nov 09, 2011 | 26.26 | 26.60 | 25.52 | 25.60 | 218,037 | -1.65(-6.06%) |
Nov 08, 2011 | 26.55 | 27.35 | 26.39 | 27.25 | 171,920 | +0.85(+3.23%) |
Nov 07, 2011 | 26.55 | 26.93 | 25.89 | 26.39 | 178,633 | -0.29(-1.10%) |
Nov 04, 2011 | 26.55 | 26.82 | 26.13 | 26.69 | 134,336 | -0.17(-0.61%) |
Nov 03, 2011 | 25.96 | 27.04 | 25.31 | 26.85 | 214,053 | +1.18(+4.61%) |
Nov 02, 2011 | 24.34 | 25.90 | 23.76 | 25.67 | 270,872 | +1.66(+6.91%) |
Nov 01, 2011 | 24.49 | 25.70 | 23.89 | 24.01 | 230,433 | -1.70(-6.60%) |
Oct 31, 2011 | 25.88 | 26.32 | 25.58 | 25.71 | 114,368 | -0.68(-2.57%) |
Oct 28, 2011 | 26.25 | 26.87 | 25.95 | 26.38 | 166,580 | +0.07(+0.28%) |
Oct 27, 2011 | 25.17 | 26.59 | 24.63 | 26.31 | 298,233 | +2.05(+8.43%) |
Oct 26, 2011 | 24.23 | 24.38 | 23.33 | 24.27 | 140,923 | +0.45(+1.89%) |
Oct 25, 2011 | 24.61 | 24.78 | 23.78 | 23.82 | 234,009 | -0.97(-3.92%) |
Oct 24, 2011 | 23.83 | 24.90 | 23.83 | 24.79 | 143,258 | +0.96(+4.04%) |
Oct 21, 2011 | 23.74 | 23.87 | 23.39 | 23.83 | 129,960 | +0.53(+2.28%) |
Oct 20, 2011 | 23.26 | 23.46 | 22.51 | 23.29 | 108,741 | -0.03(-0.12%) |
Oct 19, 2011 | 23.74 | 24.30 | 23.15 | 23.32 | 131,888 | -0.54(-2.27%) |
Oct 18, 2011 | 22.87 | 24.00 | 22.64 | 23.86 | 205,207 | +1.00(+4.37%) |
Oct 17, 2011 | 23.57 | 23.64 | 22.80 | 22.86 | 151,126 | -0.98(-4.12%) |
Oct 14, 2011 | 23.72 | 23.86 | 23.28 | 23.84 | 144,367 | +0.47(+2.00%) |
Oct 13, 2011 | 22.96 | 23.48 | 22.82 | 23.38 | 118,679 | +0.21(+0.91%) |
Oct 12, 2011 | 22.74 | 23.35 | 22.59 | 23.17 | 174,940 | +0.51(+2.27%) |
Oct 11, 2011 | 22.19 | 22.73 | 22.18 | 22.65 | 133,281 | +0.18(+0.82%) |
Oct 10, 2011 | 21.76 | 22.54 | 21.62 | 22.47 | 216,948 | +1.05(+4.88%) |
Oct 07, 2011 | 21.81 | 21.93 | 21.34 | 21.42 | 194,089 | -0.33(-1.52%) |
Oct 06, 2011 | 21.21 | 21.78 | 20.94 | 21.75 | 176,392 | +0.54(+2.55%) |
Oct 05, 2011 | 20.82 | 21.33 | 20.53 | 21.21 | 129,961 | +0.37(+1.76%) |
Oct 04, 2011 | 19.08 | 20.90 | 19.08 | 20.85 | 284,215 | +1.57(+8.14%) |
Oct 03, 2011 | 20.19 | 20.58 | 19.28 | 19.28 | 251,192 | -1.15(-5.61%) |
Sep 30, 2011 | 20.93 | 21.34 | 20.41 | 20.42 | 233,756 | -0.86(-4.05%) |
Sep 29, 2011 | 21.67 | 21.67 | 20.63 | 21.29 | 111,823 | +0.17(+0.78%) |
Sep 28, 2011 | 22.16 | 22.20 | 21.11 | 21.12 | 157,745 | -0.98(-4.44%) |
Sep 27, 2011 | 22.04 | 22.62 | 21.64 | 22.10 | 175,991 | +0.60(+2.77%) |
Sep 26, 2011 | 21.19 | 21.56 | 20.78 | 21.51 | 161,188 | +0.47(+2.22%) |
Sep 23, 2011 | 20.53 | 21.10 | 20.45 | 21.04 | 198,007 | +0.49(+2.37%) |
Sep 22, 2011 | 20.41 | 21.12 | 20.27 | 20.55 | 427,736 | -0.59(-2.78%) |
Sep 21, 2011 | 21.95 | 22.30 | 21.07 | 21.14 | 207,202 | -0.79(-3.60%) |
Sep 20, 2011 | 22.71 | 22.79 | 21.88 | 21.93 | 164,346 | -0.61(-2.73%) |
Sep 19, 2011 | 22.43 | 22.84 | 22.20 | 22.54 | 160,514 | -0.35(-1.52%) |
Sep 16, 2011 | 22.85 | 22.89 | 22.60 | 22.89 | 419,246 | +0.25(+1.09%) |
Sep 15, 2011 | 22.54 | 22.67 | 22.09 | 22.64 | 178,837 | +0.37(+1.65%) |
Sep 14, 2011 | 21.95 | 22.60 | 21.53 | 22.28 | 227,339 | +0.57(+2.62%) |
Sep 13, 2011 | 21.46 | 21.80 | 21.25 | 21.71 | 135,777 | +0.28(+1.28%) |
Sep 12, 2011 | 20.75 | 21.43 | 20.74 | 21.43 | 126,660 | +0.30(+1.43%) |
Sep 09, 2011 | 21.63 | 21.76 | 20.86 | 21.13 | 184,667 | -0.72(-3.32%) |
Sep 08, 2011 | 22.31 | 22.55 | 21.79 | 21.85 | 139,737 | -0.61(-2.73%) |
Sep 07, 2011 | 21.95 | 22.51 | 21.94 | 22.47 | 147,257 | +0.89(+4.12%) |
Sep 06, 2011 | 20.87 | 21.65 | 20.83 | 21.58 | 197,068 | -0.12(-0.55%) |
Sep 02, 2011 | 22.19 | 22.47 | 21.56 | 21.70 | 217,477 | -1.07(-4.71%) |