Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 24.77 | 24.83 | 24.37 | 24.82 | 311,839 | +0.93(+3.91%) |
Nov 29, 2011 | 23.92 | 24.08 | 23.41 | 23.88 | 142,165 | -0.03(-0.11%) |
Nov 28, 2011 | 23.13 | 23.96 | 22.71 | 23.91 | 177,721 | +1.29(+5.73%) |
Nov 25, 2011 | 23.10 | 23.10 | 22.56 | 22.62 | 46,127 | -0.62(-2.66%) |
Nov 23, 2011 | 22.61 | 23.48 | 22.60 | 23.23 | 185,232 | +0.38(+1.65%) |
Nov 22, 2011 | 23.12 | 23.31 | 22.44 | 22.86 | 120,593 | -0.22(-0.97%) |
Nov 21, 2011 | 23.13 | 23.28 | 22.89 | 23.08 | 98,531 | -0.52(-2.22%) |
Nov 18, 2011 | 23.20 | 23.69 | 23.11 | 23.60 | 152,219 | +0.43(+1.85%) |
Nov 17, 2011 | 23.84 | 23.94 | 22.87 | 23.17 | 222,211 | -0.64(-2.70%) |
Nov 16, 2011 | 24.48 | 24.51 | 23.76 | 23.82 | 223,659 | -0.89(-3.61%) |
Nov 15, 2011 | 23.91 | 24.91 | 23.91 | 24.71 | 138,435 | +0.62(+2.56%) |
Nov 14, 2011 | 24.10 | 24.16 | 23.75 | 24.09 | 113,948 | -0.30(-1.23%) |
Nov 11, 2011 | 24.03 | 24.44 | 23.88 | 24.39 | 243,801 | +0.69(+2.89%) |
Nov 10, 2011 | 24.23 | 24.23 | 23.52 | 23.70 | 146,264 | -0.17(-0.72%) |
Nov 09, 2011 | 24.79 | 25.25 | 23.80 | 23.88 | 171,030 | -1.60(-6.29%) |
Nov 08, 2011 | 24.60 | 25.55 | 24.42 | 25.48 | 204,508 | +0.81(+3.30%) |
Nov 07, 2011 | 24.49 | 24.74 | 23.79 | 24.67 | 168,240 | +0.38(+1.58%) |
Nov 04, 2011 | 25.16 | 25.31 | 24.08 | 24.28 | 486,268 | -2.23(-8.42%) |
Nov 03, 2011 | 25.17 | 26.89 | 24.76 | 26.51 | 341,624 | +1.76(+7.12%) |
Nov 02, 2011 | 24.79 | 24.84 | 23.71 | 24.75 | 647,732 | +0.05(+0.21%) |
Nov 01, 2011 | 24.37 | 25.45 | 24.37 | 24.70 | 298,861 | -0.29(-1.16%) |
Oct 31, 2011 | 25.20 | 25.47 | 24.89 | 24.99 | 202,398 | -0.52(-2.04%) |
Oct 28, 2011 | 25.71 | 26.08 | 25.05 | 25.51 | 382,481 | -0.26(-1.00%) |
Oct 27, 2011 | 24.41 | 25.89 | 23.83 | 25.77 | 386,394 | +2.16(+9.16%) |
Oct 26, 2011 | 23.48 | 24.23 | 22.67 | 23.60 | 356,393 | +0.86(+3.80%) |
Oct 25, 2011 | 23.28 | 23.28 | 22.66 | 22.74 | 175,372 | -0.65(-2.78%) |
Oct 24, 2011 | 22.84 | 23.47 | 22.70 | 23.39 | 207,201 | +0.62(+2.74%) |
Oct 21, 2011 | 22.80 | 23.25 | 22.37 | 22.77 | 146,418 | +0.35(+1.56%) |
Oct 20, 2011 | 22.30 | 22.67 | 21.87 | 22.42 | 74,143 | +0.09(+0.42%) |
Oct 19, 2011 | 23.11 | 23.37 | 22.31 | 22.32 | 146,759 | -0.76(-3.30%) |
Oct 18, 2011 | 22.61 | 23.36 | 22.12 | 23.08 | 185,592 | +0.60(+2.66%) |
Oct 17, 2011 | 23.65 | 23.65 | 22.37 | 22.48 | 163,583 | -1.33(-5.57%) |
Oct 14, 2011 | 23.69 | 24.19 | 23.23 | 23.81 | 92,671 | +0.31(+1.31%) |
Oct 13, 2011 | 23.18 | 23.68 | 23.04 | 23.50 | 70,918 | +0.15(+0.62%) |
Oct 12, 2011 | 23.55 | 23.97 | 23.17 | 23.36 | 254,224 | +0.05(+0.22%) |
Oct 11, 2011 | 23.05 | 23.54 | 22.95 | 23.31 | 150,750 | +0.05(+0.22%) |
Oct 10, 2011 | 23.10 | 23.26 | 22.87 | 23.25 | 321,757 | +0.67(+2.95%) |
Oct 07, 2011 | 23.06 | 23.06 | 22.37 | 22.59 | 203,261 | -0.47(-2.04%) |
Oct 06, 2011 | 22.43 | 23.12 | 21.55 | 23.06 | 165,116 | +1.27(+5.81%) |
Oct 05, 2011 | 22.30 | 22.30 | 21.03 | 21.79 | 295,811 | -0.43(-1.92%) |
Oct 04, 2011 | 20.92 | 22.65 | 20.68 | 22.22 | 569,607 | +1.21(+5.78%) |
Oct 03, 2011 | 22.23 | 22.64 | 20.96 | 21.01 | 379,531 | -1.24(-5.57%) |
Sep 30, 2011 | 22.45 | 22.66 | 21.91 | 22.25 | 295,769 | -0.45(-2.00%) |
Sep 29, 2011 | 22.97 | 23.13 | 22.19 | 22.70 | 192,840 | +0.16(+0.72%) |
Sep 28, 2011 | 23.60 | 23.63 | 22.54 | 22.54 | 148,528 | -1.02(-4.32%) |
Sep 27, 2011 | 24.07 | 24.56 | 23.32 | 23.55 | 218,447 | -0.18(-0.76%) |
Sep 26, 2011 | 23.25 | 23.74 | 22.61 | 23.73 | 159,967 | +0.56(+2.40%) |
Sep 23, 2011 | 23.02 | 23.46 | 22.45 | 23.18 | 216,937 | +0.15(+0.67%) |
Sep 22, 2011 | 21.36 | 23.38 | 21.17 | 23.02 | 437,698 | +0.96(+4.34%) |
Sep 21, 2011 | 23.22 | 23.53 | 21.97 | 22.07 | 234,693 | -1.16(-5.01%) |
Sep 20, 2011 | 23.90 | 24.07 | 23.20 | 23.23 | 242,739 | -0.44(-1.84%) |
Sep 19, 2011 | 23.31 | 23.94 | 23.16 | 23.66 | 238,680 | +0.03(+0.11%) |
Sep 16, 2011 | 24.00 | 24.19 | 23.13 | 23.64 | 1,177,602 | -1.61(-6.37%) |
Sep 15, 2011 | 25.70 | 25.93 | 25.09 | 25.25 | 190,293 | -0.17(-0.67%) |
Sep 14, 2011 | 25.43 | 25.81 | 24.60 | 25.42 | 194,198 | +0.30(+1.19%) |
Sep 13, 2011 | 25.28 | 26.38 | 25.01 | 25.12 | 532,334 | -0.05(-0.20%) |
Sep 12, 2011 | 24.72 | 25.42 | 24.41 | 25.17 | 298,192 | +0.03(+0.14%) |
Sep 09, 2011 | 25.44 | 25.44 | 24.24 | 25.14 | 514,288 | -0.52(-2.03%) |
Sep 08, 2011 | 25.67 | 26.36 | 25.65 | 25.66 | 206,797 | -0.20(-0.76%) |
Sep 07, 2011 | 24.88 | 25.93 | 24.79 | 25.85 | 263,493 | +1.41(+5.77%) |
Sep 06, 2011 | 24.21 | 24.61 | 23.53 | 24.44 | 311,361 | -0.28(-1.14%) |
Sep 02, 2011 | 24.61 | 25.11 | 24.59 | 24.72 | 203,596 | -0.37(-1.46%) |