Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 22.93 | 23.88 | 22.89 | 23.86 | 570,164 | +1.74(+7.88%) |
Nov 29, 2011 | 22.59 | 22.77 | 22.04 | 22.11 | 278,883 | -0.49(-2.16%) |
Nov 28, 2011 | 22.93 | 23.04 | 22.22 | 22.60 | 330,965 | +0.47(+2.13%) |
Nov 25, 2011 | 22.04 | 22.53 | 22.04 | 22.13 | 135,970 | +0.03(+0.16%) |
Nov 23, 2011 | 22.86 | 22.96 | 22.06 | 22.10 | 280,583 | -1.00(-4.31%) |
Nov 22, 2011 | 23.34 | 23.61 | 23.05 | 23.09 | 200,807 | -0.28(-1.21%) |
Nov 21, 2011 | 23.40 | 23.55 | 23.05 | 23.37 | 480,489 | -0.52(-2.16%) |
Nov 18, 2011 | 23.10 | 24.13 | 22.81 | 23.89 | 441,639 | +0.96(+4.19%) |
Nov 17, 2011 | 23.55 | 23.80 | 22.53 | 22.93 | 713,974 | -0.58(-2.45%) |
Nov 16, 2011 | 23.73 | 24.17 | 23.45 | 23.50 | 495,711 | -0.46(-1.93%) |
Nov 15, 2011 | 23.98 | 24.26 | 23.55 | 23.97 | 423,674 | -0.21(-0.85%) |
Nov 14, 2011 | 24.94 | 25.07 | 23.79 | 24.17 | 321,426 | -0.89(-3.56%) |
Nov 11, 2011 | 24.54 | 25.31 | 24.54 | 25.07 | 297,982 | +0.83(+3.44%) |
Nov 10, 2011 | 24.37 | 24.52 | 23.99 | 24.23 | 266,936 | +0.29(+1.22%) |
Nov 09, 2011 | 24.95 | 24.98 | 23.90 | 23.94 | 416,807 | -1.70(-6.63%) |
Nov 08, 2011 | 25.64 | 25.75 | 24.78 | 25.64 | 362,705 | +0.33(+1.32%) |
Nov 07, 2011 | 24.86 | 25.42 | 24.53 | 25.31 | 188,397 | +0.41(+1.65%) |
Nov 04, 2011 | 25.05 | 25.33 | 24.67 | 24.89 | 245,992 | -0.45(-1.79%) |
Nov 03, 2011 | 25.07 | 25.48 | 24.18 | 25.35 | 352,363 | +0.58(+2.32%) |
Nov 02, 2011 | 23.93 | 24.84 | 23.76 | 24.77 | 864,528 | +1.29(+5.48%) |
Nov 01, 2011 | 23.82 | 24.45 | 23.36 | 23.49 | 490,610 | -1.30(-5.26%) |
Oct 31, 2011 | 25.10 | 25.54 | 24.77 | 24.79 | 367,093 | -0.74(-2.89%) |
Oct 28, 2011 | 25.66 | 25.96 | 25.09 | 25.53 | 392,534 | -0.13(-0.50%) |
Oct 27, 2011 | 25.52 | 26.04 | 25.05 | 25.66 | 723,504 | +1.08(+4.40%) |
Oct 26, 2011 | 25.36 | 25.65 | 23.42 | 24.58 | 1,668,570 | -0.32(-1.28%) |
Oct 25, 2011 | 25.32 | 25.52 | 24.72 | 24.89 | 459,383 | -0.56(-2.19%) |
Oct 24, 2011 | 25.00 | 25.62 | 24.85 | 25.45 | 461,606 | +0.42(+1.68%) |
Oct 21, 2011 | 25.21 | 25.40 | 24.64 | 25.03 | 858,340 | +0.21(+0.83%) |
Oct 20, 2011 | 24.82 | 25.05 | 23.91 | 24.83 | 215,546 | +0.05(+0.21%) |
Oct 19, 2011 | 24.99 | 25.36 | 24.53 | 24.77 | 324,957 | -0.25(-0.99%) |
Oct 18, 2011 | 23.42 | 25.16 | 23.42 | 25.02 | 656,724 | +1.76(+7.56%) |
Oct 17, 2011 | 24.00 | 24.02 | 23.06 | 23.26 | 372,075 | -1.02(-4.21%) |
Oct 14, 2011 | 24.51 | 24.82 | 23.85 | 24.28 | 203,679 | -0.01(-0.04%) |
Oct 13, 2011 | 24.90 | 24.90 | 23.74 | 24.29 | 325,106 | -0.82(-3.28%) |
Oct 12, 2011 | 24.45 | 25.65 | 24.35 | 25.12 | 472,074 | +0.91(+3.76%) |
Oct 11, 2011 | 23.84 | 24.33 | 23.55 | 24.21 | 367,055 | +0.15(+0.61%) |
Oct 10, 2011 | 22.89 | 24.08 | 22.70 | 24.06 | 449,978 | +1.23(+5.38%) |
Oct 07, 2011 | 23.95 | 24.31 | 22.76 | 22.83 | 360,138 | -0.98(-4.11%) |
Oct 06, 2011 | 23.59 | 23.93 | 22.65 | 23.81 | 299,460 | +0.87(+3.78%) |
Oct 05, 2011 | 22.83 | 23.25 | 22.31 | 22.95 | 642,498 | +0.04(+0.19%) |
Oct 04, 2011 | 21.21 | 22.96 | 20.86 | 22.90 | 479,633 | +1.51(+7.06%) |
Oct 03, 2011 | 21.96 | 22.68 | 21.34 | 21.39 | 435,354 | -0.76(-3.45%) |
Sep 30, 2011 | 23.19 | 23.19 | 22.12 | 22.16 | 609,281 | -1.30(-5.53%) |
Sep 29, 2011 | 23.24 | 23.69 | 22.83 | 23.45 | 298,279 | +0.76(+3.37%) |
Sep 28, 2011 | 23.89 | 24.23 | 22.68 | 22.69 | 548,598 | -1.14(-4.79%) |
Sep 27, 2011 | 23.92 | 24.39 | 23.59 | 23.83 | 737,809 | +0.32(+1.35%) |
Sep 26, 2011 | 23.06 | 23.55 | 22.41 | 23.51 | 352,040 | +0.66(+2.89%) |
Sep 23, 2011 | 22.78 | 23.34 | 22.49 | 22.85 | 513,822 | +0.07(+0.30%) |
Sep 22, 2011 | 22.12 | 22.91 | 22.04 | 22.78 | 688,349 | +0.09(+0.38%) |
Sep 21, 2011 | 24.65 | 24.71 | 22.62 | 22.70 | 523,639 | -1.99(-8.07%) |
Sep 20, 2011 | 25.00 | 25.13 | 24.65 | 24.69 | 542,467 | -0.21(-0.83%) |
Sep 19, 2011 | 25.37 | 25.50 | 24.47 | 24.89 | 542,376 | -0.93(-3.59%) |
Sep 16, 2011 | 25.80 | 26.04 | 25.10 | 25.82 | 463,931 | +0.18(+0.70%) |
Sep 15, 2011 | 25.60 | 25.71 | 25.05 | 25.64 | 375,642 | +0.28(+1.12%) |
Sep 14, 2011 | 25.19 | 25.61 | 24.56 | 25.36 | 301,112 | +0.33(+1.34%) |
Sep 13, 2011 | 24.77 | 25.29 | 24.53 | 25.02 | 543,158 | +0.32(+1.29%) |
Sep 12, 2011 | 23.95 | 25.01 | 23.95 | 24.71 | 331,683 | +0.39(+1.59%) |
Sep 09, 2011 | 25.26 | 25.56 | 24.20 | 24.32 | 464,946 | -1.20(-4.71%) |
Sep 08, 2011 | 25.87 | 26.27 | 25.37 | 25.52 | 364,492 | -0.70(-2.65%) |
Sep 07, 2011 | 25.08 | 26.30 | 24.92 | 26.22 | 656,251 | +1.48(+6.00%) |
Sep 06, 2011 | 24.22 | 24.94 | 23.92 | 24.73 | 247,900 | -0.15(-0.59%) |
Sep 02, 2011 | 25.40 | 25.91 | 24.87 | 24.88 | 255,533 | -1.13(-4.36%) |