Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 24.55 | 24.74 | 24.37 | 24.61 | 901,129 | +0.65(+2.73%) |
Nov 29, 2011 | 23.68 | 23.99 | 23.62 | 23.96 | 641,510 | +0.37(+1.59%) |
Nov 28, 2011 | 23.90 | 23.93 | 23.47 | 23.58 | 661,379 | +0.22(+0.92%) |
Nov 25, 2011 | 23.30 | 23.62 | 23.30 | 23.37 | 379,687 | -0.04(-0.18%) |
Nov 23, 2011 | 23.65 | 23.72 | 23.31 | 23.41 | 583,010 | -0.41(-1.72%) |
Nov 22, 2011 | 24.28 | 24.39 | 23.81 | 23.82 | 826,076 | -0.46(-1.91%) |
Nov 21, 2011 | 24.60 | 24.73 | 23.99 | 24.29 | 1,178,273 | -0.61(-2.43%) |
Nov 18, 2011 | 24.93 | 24.99 | 24.71 | 24.89 | 606,041 | +0.04(+0.17%) |
Nov 17, 2011 | 24.93 | 24.96 | 24.61 | 24.85 | 832,288 | -0.09(-0.34%) |
Nov 16, 2011 | 24.77 | 25.23 | 24.68 | 24.93 | 551,300 | -0.01(-0.03%) |
Nov 15, 2011 | 24.75 | 25.05 | 24.57 | 24.94 | 368,906 | +0.07(+0.29%) |
Nov 14, 2011 | 25.10 | 25.13 | 24.81 | 24.87 | 703,172 | -0.31(-1.22%) |
Nov 11, 2011 | 24.73 | 25.21 | 24.73 | 25.18 | 446,279 | +0.58(+2.35%) |
Nov 10, 2011 | 24.90 | 25.30 | 24.15 | 24.60 | 591,451 | +0.16(+0.64%) |
Nov 09, 2011 | 24.84 | 25.20 | 24.22 | 24.44 | 418,758 | -0.77(-3.05%) |
Nov 08, 2011 | 25.03 | 25.32 | 24.66 | 25.21 | 617,365 | +0.19(+0.77%) |
Nov 07, 2011 | 25.07 | 25.15 | 24.38 | 25.02 | 389,259 | +0.02(+0.09%) |
Nov 04, 2011 | 24.65 | 25.06 | 24.55 | 25.00 | 406,746 | +0.16(+0.63%) |
Nov 03, 2011 | 24.33 | 24.88 | 24.33 | 24.84 | 510,265 | +0.77(+3.20%) |
Nov 02, 2011 | 23.81 | 24.43 | 23.79 | 24.07 | 622,208 | +0.55(+2.33%) |
Nov 01, 2011 | 23.82 | 24.25 | 23.43 | 23.52 | 611,698 | -0.92(-3.76%) |
Oct 31, 2011 | 24.62 | 24.87 | 24.41 | 24.44 | 738,420 | -0.41(-1.63%) |
Oct 28, 2011 | 24.83 | 25.01 | 24.79 | 24.85 | 388,158 | -0.06(-0.23%) |
Oct 27, 2011 | 24.75 | 25.11 | 24.50 | 24.91 | 609,054 | +0.93(+3.89%) |
Oct 26, 2011 | 24.06 | 24.11 | 23.77 | 23.97 | 379,271 | +0.19(+0.78%) |
Oct 25, 2011 | 24.20 | 24.28 | 23.75 | 23.79 | 400,904 | -0.43(-1.76%) |
Oct 24, 2011 | 23.99 | 24.23 | 23.87 | 24.21 | 400,179 | +0.27(+1.13%) |
Oct 21, 2011 | 23.87 | 24.02 | 23.72 | 23.94 | 356,891 | +0.33(+1.39%) |
Oct 20, 2011 | 23.65 | 23.80 | 23.37 | 23.62 | 400,996 | -0.04(-0.18%) |
Oct 19, 2011 | 23.75 | 24.09 | 23.53 | 23.66 | 362,855 | -0.08(-0.33%) |
Oct 18, 2011 | 23.43 | 23.87 | 23.19 | 23.74 | 366,985 | +0.36(+1.52%) |
Oct 17, 2011 | 23.61 | 23.64 | 23.30 | 23.38 | 815,288 | -0.23(-1.00%) |
Oct 14, 2011 | 23.73 | 23.79 | 23.44 | 23.62 | 451,939 | +0.06(+0.24%) |
Oct 13, 2011 | 23.05 | 23.61 | 22.96 | 23.56 | 488,576 | +0.36(+1.57%) |
Oct 12, 2011 | 23.20 | 23.49 | 23.10 | 23.20 | 546,382 | +0.06(+0.28%) |
Oct 11, 2011 | 23.11 | 23.18 | 22.91 | 23.13 | 446,025 | -0.11(-0.46%) |
Oct 10, 2011 | 23.10 | 23.35 | 22.96 | 23.24 | 512,897 | +0.49(+2.16%) |
Oct 07, 2011 | 23.24 | 23.35 | 22.69 | 22.75 | 581,109 | -0.39(-1.69%) |
Oct 06, 2011 | 22.93 | 23.15 | 22.83 | 23.14 | 493,145 | +0.34(+1.50%) |
Oct 05, 2011 | 22.34 | 22.88 | 22.04 | 22.80 | 730,755 | +0.57(+2.56%) |
Oct 04, 2011 | 21.91 | 22.26 | 21.37 | 22.23 | 1,243,048 | +0.17(+0.78%) |
Oct 03, 2011 | 23.03 | 23.22 | 21.94 | 22.06 | 769,718 | -1.05(-4.56%) |
Sep 30, 2011 | 23.27 | 23.73 | 23.09 | 23.11 | 1,086,014 | -0.36(-1.52%) |
Sep 29, 2011 | 22.53 | 23.47 | 22.44 | 23.47 | 1,310,830 | +1.35(+6.12%) |
Sep 28, 2011 | 22.91 | 22.91 | 22.06 | 22.11 | 394,326 | -0.68(-3.00%) |
Sep 27, 2011 | 22.81 | 23.00 | 22.66 | 22.80 | 597,886 | +0.41(+1.81%) |
Sep 26, 2011 | 22.45 | 22.58 | 22.11 | 22.39 | 649,248 | +0.08(+0.35%) |
Sep 23, 2011 | 22.14 | 22.31 | 21.97 | 22.31 | 554,879 | +0.18(+0.80%) |
Sep 22, 2011 | 22.51 | 22.73 | 21.94 | 22.13 | 797,459 | -0.88(-3.84%) |
Sep 21, 2011 | 23.94 | 23.95 | 23.02 | 23.02 | 568,485 | -0.95(-3.95%) |
Sep 20, 2011 | 23.97 | 24.43 | 23.92 | 23.96 | 730,449 | +0.13(+0.54%) |
Sep 19, 2011 | 23.58 | 23.99 | 23.45 | 23.84 | 497,085 | -0.02(-0.09%) |
Sep 16, 2011 | 24.07 | 24.19 | 23.80 | 23.86 | 1,043,851 | -0.11(-0.45%) |
Sep 15, 2011 | 23.93 | 24.11 | 23.77 | 23.96 | 639,801 | +0.16(+0.69%) |
Sep 14, 2011 | 23.59 | 24.01 | 23.27 | 23.80 | 959,192 | +0.36(+1.52%) |
Sep 13, 2011 | 23.68 | 23.70 | 23.23 | 23.45 | 687,286 | -0.11(-0.48%) |
Sep 12, 2011 | 23.30 | 23.57 | 23.11 | 23.56 | 602,563 | +0.01(+0.03%) |
Sep 09, 2011 | 24.19 | 24.39 | 23.37 | 23.55 | 928,701 | -0.89(-3.64%) |
Sep 08, 2011 | 24.01 | 24.81 | 24.01 | 24.44 | 2,437,246 | +0.29(+1.21%) |
Sep 07, 2011 | 23.82 | 24.16 | 23.67 | 24.15 | 624,680 | +0.67(+2.85%) |
Sep 06, 2011 | 23.24 | 23.53 | 23.15 | 23.48 | 694,743 | -0.35(-1.46%) |
Sep 02, 2011 | 23.92 | 24.26 | 23.79 | 23.83 | 743,854 | -0.49(-2.02%) |