Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 22.85 | 23.46 | 22.58 | 23.23 | 131,558 | +1.13(+5.11%) |
Nov 29, 2011 | 22.27 | 22.55 | 22.02 | 22.10 | 32,548 | -0.25(-1.14%) |
Nov 28, 2011 | 22.42 | 22.93 | 21.97 | 22.36 | 91,636 | +0.62(+2.86%) |
Nov 25, 2011 | 21.89 | 22.13 | 21.73 | 21.73 | 47,546 | -0.17(-0.77%) |
Nov 23, 2011 | 22.41 | 22.48 | 21.89 | 21.90 | 91,645 | -0.53(-2.35%) |
Nov 22, 2011 | 22.77 | 23.26 | 22.41 | 22.43 | 64,568 | -0.28(-1.24%) |
Nov 21, 2011 | 23.21 | 23.34 | 22.60 | 22.71 | 53,239 | -0.93(-3.94%) |
Nov 18, 2011 | 23.81 | 23.82 | 23.32 | 23.65 | 59,494 | -0.14(-0.59%) |
Nov 17, 2011 | 23.62 | 24.09 | 23.49 | 23.79 | 71,808 | +0.23(+0.96%) |
Nov 16, 2011 | 23.36 | 24.18 | 22.99 | 23.56 | 90,598 | -0.07(-0.28%) |
Nov 15, 2011 | 23.01 | 23.75 | 22.80 | 23.63 | 44,964 | +0.49(+2.12%) |
Nov 14, 2011 | 23.67 | 23.67 | 22.93 | 23.14 | 35,965 | -0.62(-2.62%) |
Nov 11, 2011 | 23.30 | 23.77 | 23.21 | 23.76 | 40,610 | +0.67(+2.90%) |
Nov 10, 2011 | 23.30 | 23.51 | 22.69 | 23.09 | 47,934 | +0.10(+0.45%) |
Nov 09, 2011 | 22.98 | 23.38 | 22.77 | 22.99 | 59,767 | -0.58(-2.48%) |
Nov 08, 2011 | 23.49 | 23.66 | 22.75 | 23.57 | 59,328 | +0.13(+0.56%) |
Nov 07, 2011 | 23.29 | 24.09 | 22.75 | 23.44 | 34,838 | +0.06(+0.24%) |
Nov 04, 2011 | 24.67 | 24.67 | 23.10 | 23.38 | 47,563 | -1.49(-5.98%) |
Nov 03, 2011 | 24.30 | 24.92 | 23.82 | 24.87 | 54,280 | +0.82(+3.41%) |
Nov 02, 2011 | 23.60 | 24.14 | 23.40 | 24.05 | 46,402 | +0.83(+3.57%) |
Nov 01, 2011 | 23.90 | 24.14 | 23.12 | 23.22 | 47,571 | -1.25(-5.12%) |
Oct 31, 2011 | 24.90 | 25.09 | 24.46 | 24.47 | 36,932 | -0.63(-2.51%) |
Oct 28, 2011 | 25.27 | 25.87 | 25.07 | 25.11 | 47,941 | -0.36(-1.41%) |
Oct 27, 2011 | 24.44 | 25.55 | 24.24 | 25.46 | 92,803 | +1.70(+7.17%) |
Oct 26, 2011 | 22.83 | 24.05 | 22.41 | 23.76 | 69,201 | +1.22(+5.43%) |
Oct 25, 2011 | 23.34 | 23.34 | 22.49 | 22.53 | 64,967 | -1.05(-4.43%) |
Oct 24, 2011 | 21.65 | 23.76 | 21.65 | 23.58 | 114,936 | +2.00(+9.25%) |
Oct 21, 2011 | 21.81 | 22.11 | 21.47 | 21.58 | 105,742 | +0.07(+0.31%) |
Oct 20, 2011 | 21.76 | 22.01 | 21.47 | 21.52 | 96,752 | -0.25(-1.17%) |
Oct 19, 2011 | 22.26 | 22.65 | 21.75 | 21.77 | 101,330 | -0.50(-2.24%) |
Oct 18, 2011 | 22.01 | 22.94 | 21.90 | 22.27 | 108,668 | +0.27(+1.24%) |
Oct 17, 2011 | 22.24 | 22.27 | 21.99 | 22.00 | 58,702 | -0.39(-1.72%) |
Oct 14, 2011 | 23.48 | 23.48 | 22.04 | 22.38 | 206,213 | -0.95(-4.08%) |
Oct 13, 2011 | 24.60 | 24.69 | 23.17 | 23.33 | 61,856 | -1.27(-5.17%) |
Oct 12, 2011 | 24.40 | 24.82 | 24.18 | 24.61 | 68,630 | +0.32(+1.32%) |
Oct 11, 2011 | 23.82 | 24.48 | 23.82 | 24.29 | 37,322 | +0.24(+1.02%) |
Oct 10, 2011 | 23.30 | 24.04 | 23.19 | 24.04 | 49,306 | +1.09(+4.76%) |
Oct 07, 2011 | 23.69 | 23.84 | 22.84 | 22.95 | 55,853 | -0.70(-2.95%) |
Oct 06, 2011 | 23.37 | 23.81 | 23.18 | 23.65 | 45,841 | +0.23(+0.97%) |
Oct 05, 2011 | 23.89 | 24.27 | 23.25 | 23.42 | 49,677 | -0.49(-2.05%) |
Oct 04, 2011 | 21.94 | 24.07 | 21.93 | 23.91 | 86,546 | +1.92(+8.74%) |
Oct 03, 2011 | 22.53 | 22.81 | 21.99 | 21.99 | 101,102 | -0.49(-2.18%) |
Sep 30, 2011 | 22.56 | 23.44 | 22.39 | 22.48 | 72,679 | -0.42(-1.85%) |
Sep 29, 2011 | 23.13 | 23.21 | 22.33 | 22.90 | 102,074 | +0.18(+0.79%) |
Sep 28, 2011 | 24.11 | 24.11 | 22.66 | 22.72 | 65,926 | -1.39(-5.78%) |
Sep 27, 2011 | 23.75 | 24.84 | 23.75 | 24.12 | 46,238 | +0.67(+2.85%) |
Sep 26, 2011 | 23.50 | 23.51 | 22.80 | 23.45 | 91,785 | +0.12(+0.52%) |
Sep 23, 2011 | 22.86 | 23.75 | 22.86 | 23.33 | 65,355 | +0.41(+1.81%) |
Sep 22, 2011 | 22.60 | 23.31 | 22.60 | 22.91 | 85,952 | +0.12(+0.54%) |
Sep 21, 2011 | 23.15 | 23.58 | 22.79 | 22.79 | 97,697 | -0.33(-1.43%) |
Sep 20, 2011 | 23.43 | 23.63 | 23.12 | 23.12 | 59,302 | -0.26(-1.13%) |
Sep 19, 2011 | 23.42 | 23.64 | 23.31 | 23.38 | 47,781 | -0.40(-1.66%) |
Sep 16, 2011 | 24.02 | 24.04 | 23.60 | 23.78 | 57,206 | -0.08(-0.32%) |
Sep 15, 2011 | 23.96 | 23.96 | 23.38 | 23.85 | 50,915 | +0.08(+0.32%) |
Sep 14, 2011 | 23.53 | 24.04 | 23.29 | 23.78 | 64,622 | +0.36(+1.53%) |
Sep 13, 2011 | 23.67 | 23.94 | 23.26 | 23.42 | 69,098 | -0.12(-0.52%) |
Sep 12, 2011 | 23.30 | 23.96 | 23.29 | 23.54 | 66,295 | +0.10(+0.44%) |
Sep 09, 2011 | 23.63 | 23.82 | 23.35 | 23.44 | 67,352 | -0.36(-1.50%) |
Sep 08, 2011 | 24.66 | 24.88 | 23.52 | 23.80 | 373,770 | -1.16(-4.64%) |
Sep 07, 2011 | 24.21 | 24.96 | 23.98 | 24.95 | 75,315 | +1.04(+4.33%) |
Sep 06, 2011 | 23.78 | 24.14 | 23.59 | 23.92 | 65,101 | +0.00(+0.00%) |
Sep 02, 2011 | 23.97 | 24.55 | 23.87 | 23.92 | 82,547 | -0.51(-2.08%) |