Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.68 | 24.90 | 23.68 | 24.89 | 171,755 | +2.37(+10.54%) |
Nov 29, 2011 | 22.72 | 22.93 | 22.23 | 22.52 | 32,508 | -0.25(-1.11%) |
Nov 28, 2011 | 22.13 | 22.97 | 22.13 | 22.77 | 82,874 | +1.04(+4.78%) |
Nov 25, 2011 | 22.49 | 22.77 | 21.73 | 21.73 | 26,607 | -0.81(-3.60%) |
Nov 23, 2011 | 22.86 | 22.86 | 22.19 | 22.55 | 90,756 | -0.48(-2.08%) |
Nov 22, 2011 | 23.78 | 23.96 | 22.88 | 23.03 | 89,660 | -0.76(-3.19%) |
Nov 21, 2011 | 24.13 | 24.26 | 23.55 | 23.79 | 95,840 | -0.84(-3.40%) |
Nov 18, 2011 | 24.28 | 24.87 | 24.13 | 24.62 | 91,697 | +0.33(+1.37%) |
Nov 17, 2011 | 24.07 | 24.47 | 23.80 | 24.29 | 123,846 | +0.12(+0.51%) |
Nov 16, 2011 | 24.40 | 24.87 | 24.11 | 24.17 | 74,308 | -0.59(-2.40%) |
Nov 15, 2011 | 23.65 | 24.87 | 23.65 | 24.76 | 76,465 | +1.04(+4.38%) |
Nov 14, 2011 | 24.03 | 24.07 | 23.53 | 23.72 | 67,114 | -0.51(-2.12%) |
Nov 11, 2011 | 23.55 | 24.40 | 23.34 | 24.24 | 80,997 | +1.06(+4.59%) |
Nov 10, 2011 | 23.06 | 23.66 | 21.82 | 23.17 | 83,870 | +0.61(+2.71%) |
Nov 09, 2011 | 24.01 | 24.01 | 22.54 | 22.56 | 107,774 | -2.08(-8.43%) |
Nov 08, 2011 | 24.87 | 24.87 | 24.01 | 24.64 | 74,778 | -0.07(-0.28%) |
Nov 07, 2011 | 24.86 | 24.86 | 24.35 | 24.71 | 118,143 | -0.05(-0.21%) |
Nov 04, 2011 | 24.11 | 24.86 | 24.11 | 24.76 | 56,892 | +0.38(+1.57%) |
Nov 03, 2011 | 23.35 | 24.52 | 22.97 | 24.38 | 145,508 | +1.34(+5.83%) |
Nov 02, 2011 | 24.28 | 26.08 | 22.88 | 23.04 | 316,087 | -0.14(-0.60%) |
Nov 01, 2011 | 23.31 | 23.74 | 22.71 | 23.17 | 147,622 | -1.25(-5.11%) |
Oct 31, 2011 | 25.18 | 25.36 | 24.41 | 24.42 | 99,072 | -1.27(-4.96%) |
Oct 28, 2011 | 25.80 | 26.14 | 25.21 | 25.70 | 76,080 | -0.14(-0.54%) |
Oct 27, 2011 | 24.88 | 25.94 | 24.46 | 25.84 | 142,180 | +1.97(+8.26%) |
Oct 26, 2011 | 23.54 | 24.00 | 22.83 | 23.86 | 47,517 | +0.78(+3.36%) |
Oct 25, 2011 | 23.68 | 23.80 | 22.94 | 23.09 | 48,364 | -0.73(-3.08%) |
Oct 24, 2011 | 22.79 | 24.10 | 22.79 | 23.82 | 50,647 | +1.05(+4.60%) |
Oct 21, 2011 | 22.73 | 23.10 | 22.33 | 22.77 | 90,966 | +0.45(+1.99%) |
Oct 20, 2011 | 22.56 | 22.91 | 22.08 | 22.33 | 68,442 | -0.37(-1.61%) |
Oct 19, 2011 | 22.73 | 22.83 | 22.28 | 22.69 | 119,146 | -0.15(-0.65%) |
Oct 18, 2011 | 21.62 | 22.98 | 21.38 | 22.84 | 54,757 | +1.31(+6.08%) |
Oct 17, 2011 | 22.26 | 22.26 | 21.46 | 21.53 | 105,283 | -0.89(-3.97%) |
Oct 14, 2011 | 21.99 | 22.48 | 21.80 | 22.42 | 38,007 | +0.76(+3.50%) |
Oct 13, 2011 | 21.74 | 22.13 | 21.53 | 21.67 | 39,745 | -0.17(-0.76%) |
Oct 12, 2011 | 21.51 | 22.01 | 21.33 | 21.83 | 56,693 | +0.37(+1.71%) |
Oct 11, 2011 | 20.99 | 21.57 | 20.94 | 21.46 | 74,404 | +0.25(+1.19%) |
Oct 10, 2011 | 20.50 | 21.24 | 20.19 | 21.21 | 70,637 | +0.92(+4.51%) |
Oct 07, 2011 | 20.50 | 20.66 | 20.18 | 20.30 | 145,860 | -0.21(-1.02%) |
Oct 06, 2011 | 19.72 | 20.58 | 19.38 | 20.50 | 85,587 | +0.81(+4.12%) |
Oct 05, 2011 | 19.24 | 19.87 | 18.34 | 19.69 | 55,999 | +0.42(+2.17%) |
Oct 04, 2011 | 17.29 | 19.42 | 17.28 | 19.27 | 149,699 | +1.84(+10.56%) |
Oct 03, 2011 | 18.48 | 18.79 | 17.43 | 17.43 | 87,712 | -1.20(-6.42%) |
Sep 30, 2011 | 19.02 | 19.36 | 18.58 | 18.63 | 82,554 | -0.67(-3.48%) |
Sep 29, 2011 | 19.16 | 19.61 | 18.71 | 19.30 | 48,457 | +0.56(+2.98%) |
Sep 28, 2011 | 19.92 | 19.92 | 18.74 | 18.74 | 59,418 | -1.26(-6.28%) |
Sep 27, 2011 | 19.81 | 20.67 | 19.69 | 20.00 | 65,951 | +0.63(+3.28%) |
Sep 26, 2011 | 19.02 | 19.40 | 18.69 | 19.36 | 67,625 | +0.45(+2.39%) |
Sep 23, 2011 | 18.48 | 19.08 | 18.30 | 18.91 | 85,970 | +0.43(+2.31%) |
Sep 22, 2011 | 18.33 | 18.95 | 18.29 | 18.48 | 129,466 | -0.43(-2.25%) |
Sep 21, 2011 | 19.97 | 20.17 | 18.88 | 18.91 | 64,408 | -1.02(-5.11%) |
Sep 20, 2011 | 20.76 | 21.09 | 19.89 | 19.93 | 71,345 | -0.79(-3.82%) |
Sep 19, 2011 | 20.56 | 20.89 | 20.28 | 20.72 | 49,738 | -0.24(-1.16%) |
Sep 16, 2011 | 21.08 | 21.08 | 20.72 | 20.96 | 110,318 | +0.09(+0.42%) |
Sep 15, 2011 | 21.20 | 21.20 | 20.55 | 20.88 | 80,647 | -0.03(-0.12%) |
Sep 14, 2011 | 20.62 | 21.29 | 20.29 | 20.90 | 94,111 | +0.56(+2.74%) |
Sep 13, 2011 | 20.44 | 20.68 | 20.14 | 20.35 | 110,326 | -0.04(-0.21%) |
Sep 12, 2011 | 19.58 | 20.44 | 19.58 | 20.39 | 122,608 | +0.53(+2.67%) |
Sep 09, 2011 | 20.09 | 20.29 | 19.73 | 19.86 | 177,709 | -0.44(-2.18%) |
Sep 08, 2011 | 20.56 | 20.81 | 19.98 | 20.30 | 154,635 | -0.37(-1.77%) |
Sep 07, 2011 | 19.80 | 20.68 | 19.80 | 20.67 | 104,158 | +1.24(+6.40%) |
Sep 06, 2011 | 19.20 | 19.49 | 18.50 | 19.42 | 117,807 | -0.49(-2.45%) |
Sep 02, 2011 | 20.27 | 20.34 | 19.62 | 19.91 | 106,945 | -0.83(-3.98%) |