Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 24.77 | 25.40 | 24.45 | 25.40 | 274,030 | +1.71(+7.20%) |
Nov 29, 2011 | 23.89 | 24.26 | 23.51 | 23.70 | 174,842 | -0.23(-0.94%) |
Nov 28, 2011 | 22.40 | 24.04 | 22.40 | 23.92 | 132,194 | +1.91(+8.68%) |
Nov 25, 2011 | 22.50 | 22.76 | 21.95 | 22.01 | 32,804 | -0.63(-2.77%) |
Nov 23, 2011 | 23.38 | 23.38 | 22.58 | 22.64 | 61,661 | -0.92(-3.91%) |
Nov 22, 2011 | 24.08 | 24.20 | 23.44 | 23.56 | 58,930 | -0.50(-2.08%) |
Nov 21, 2011 | 24.17 | 24.32 | 24.01 | 24.06 | 101,122 | -0.47(-1.92%) |
Nov 18, 2011 | 24.75 | 25.01 | 24.53 | 24.53 | 80,618 | -0.21(-0.83%) |
Nov 17, 2011 | 24.86 | 25.18 | 24.53 | 24.74 | 51,597 | -0.13(-0.51%) |
Nov 16, 2011 | 24.94 | 25.71 | 24.82 | 24.86 | 100,755 | -0.33(-1.32%) |
Nov 15, 2011 | 24.89 | 25.44 | 24.69 | 25.20 | 117,892 | +0.06(+0.23%) |
Nov 14, 2011 | 25.58 | 25.66 | 24.99 | 25.14 | 58,056 | -0.31(-1.23%) |
Nov 11, 2011 | 25.34 | 25.68 | 25.28 | 25.45 | 75,878 | +0.47(+1.88%) |
Nov 10, 2011 | 25.43 | 25.48 | 24.83 | 24.98 | 57,671 | -0.06(-0.23%) |
Nov 09, 2011 | 25.49 | 26.00 | 24.91 | 25.04 | 76,452 | -1.17(-4.45%) |
Nov 08, 2011 | 26.16 | 26.28 | 25.51 | 26.21 | 99,925 | +0.29(+1.13%) |
Nov 07, 2011 | 26.09 | 26.15 | 25.20 | 25.91 | 51,405 | -0.36(-1.38%) |
Nov 04, 2011 | 26.31 | 26.38 | 25.85 | 26.28 | 59,291 | -0.31(-1.18%) |
Nov 03, 2011 | 25.92 | 26.69 | 25.18 | 26.59 | 95,895 | +0.94(+3.67%) |
Nov 02, 2011 | 25.65 | 25.84 | 25.14 | 25.65 | 104,366 | +0.49(+1.95%) |
Nov 01, 2011 | 25.06 | 25.94 | 24.75 | 25.16 | 118,533 | -0.89(-3.42%) |
Oct 31, 2011 | 26.63 | 26.84 | 25.99 | 26.05 | 152,416 | -1.02(-3.77%) |
Oct 28, 2011 | 26.75 | 27.51 | 25.78 | 27.07 | 135,396 | +0.32(+1.21%) |
Oct 27, 2011 | 24.65 | 27.18 | 24.26 | 26.75 | 427,830 | +2.86(+11.98%) |
Oct 26, 2011 | 23.54 | 23.94 | 22.88 | 23.88 | 283,554 | +0.72(+3.09%) |
Oct 25, 2011 | 23.52 | 23.52 | 22.92 | 23.17 | 108,264 | -0.41(-1.75%) |
Oct 24, 2011 | 23.14 | 23.77 | 22.94 | 23.58 | 139,779 | +0.65(+2.82%) |
Oct 21, 2011 | 23.24 | 23.24 | 22.46 | 22.93 | 112,916 | +0.15(+0.65%) |
Oct 20, 2011 | 22.92 | 23.00 | 22.26 | 22.79 | 113,297 | -0.13(-0.56%) |
Oct 19, 2011 | 23.81 | 23.96 | 22.78 | 22.91 | 138,814 | -0.98(-4.10%) |
Oct 18, 2011 | 22.59 | 24.23 | 22.59 | 23.89 | 137,143 | +1.39(+6.18%) |
Oct 17, 2011 | 23.27 | 23.27 | 22.40 | 22.50 | 73,797 | -0.95(-4.05%) |
Oct 14, 2011 | 22.78 | 23.61 | 22.72 | 23.45 | 83,044 | +0.85(+3.77%) |
Oct 13, 2011 | 22.66 | 22.93 | 22.30 | 22.60 | 72,462 | -0.19(-0.82%) |
Oct 12, 2011 | 22.55 | 23.20 | 22.42 | 22.79 | 182,259 | +0.28(+1.26%) |
Oct 11, 2011 | 22.28 | 22.54 | 22.16 | 22.50 | 78,352 | +0.32(+1.46%) |
Oct 10, 2011 | 21.90 | 22.22 | 21.86 | 22.18 | 105,505 | +0.64(+2.96%) |
Oct 07, 2011 | 22.54 | 22.54 | 21.28 | 21.54 | 94,705 | -0.96(-4.27%) |
Oct 06, 2011 | 22.29 | 22.53 | 21.95 | 22.50 | 83,424 | +0.24(+1.06%) |
Oct 05, 2011 | 21.83 | 22.45 | 21.34 | 22.27 | 65,208 | +0.44(+2.02%) |
Oct 04, 2011 | 19.63 | 21.91 | 19.63 | 21.83 | 162,422 | +2.00(+10.07%) |
Oct 03, 2011 | 19.90 | 21.21 | 19.82 | 19.83 | 170,329 | -0.32(-1.60%) |
Sep 30, 2011 | 20.60 | 20.93 | 19.98 | 20.15 | 137,058 | -0.78(-3.74%) |
Sep 29, 2011 | 20.47 | 20.96 | 20.17 | 20.93 | 61,480 | +0.96(+4.80%) |
Sep 28, 2011 | 21.46 | 21.50 | 19.97 | 19.98 | 168,231 | -1.51(-7.02%) |
Sep 27, 2011 | 21.42 | 22.15 | 21.24 | 21.48 | 97,833 | +0.57(+2.72%) |
Sep 26, 2011 | 20.43 | 20.96 | 20.27 | 20.92 | 90,506 | +0.62(+3.04%) |
Sep 23, 2011 | 19.93 | 20.72 | 19.90 | 20.30 | 103,634 | +0.37(+1.87%) |
Sep 22, 2011 | 19.57 | 20.29 | 19.28 | 19.93 | 136,838 | -0.25(-1.26%) |
Sep 21, 2011 | 20.69 | 20.75 | 20.11 | 20.18 | 125,539 | -0.55(-2.65%) |
Sep 20, 2011 | 21.51 | 21.51 | 20.67 | 20.73 | 73,306 | -0.65(-3.02%) |
Sep 19, 2011 | 20.93 | 21.60 | 20.59 | 21.38 | 101,354 | +0.18(+0.83%) |
Sep 16, 2011 | 21.79 | 21.79 | 20.90 | 21.20 | 135,621 | -0.42(-1.95%) |
Sep 15, 2011 | 21.54 | 21.62 | 21.14 | 21.62 | 87,571 | +0.35(+1.66%) |
Sep 14, 2011 | 21.30 | 21.60 | 20.80 | 21.27 | 135,226 | +0.13(+0.60%) |
Sep 13, 2011 | 20.58 | 21.24 | 20.49 | 21.14 | 93,099 | +0.59(+2.86%) |
Sep 12, 2011 | 20.13 | 20.58 | 20.02 | 20.55 | 79,064 | +0.11(+0.53%) |
Sep 09, 2011 | 20.55 | 20.84 | 20.07 | 20.45 | 137,841 | -0.39(-1.88%) |
Sep 08, 2011 | 21.04 | 21.32 | 20.61 | 20.84 | 85,283 | -0.42(-1.98%) |
Sep 07, 2011 | 20.64 | 21.26 | 20.59 | 21.26 | 92,400 | +0.96(+4.73%) |
Sep 06, 2011 | 19.58 | 20.37 | 19.58 | 20.30 | 88,299 | +0.00(+0.00%) |
Sep 02, 2011 | 20.71 | 21.03 | 20.07 | 20.30 | 119,365 | -0.84(-3.98%) |