Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 26.05 | 27.30 | 25.82 | 27.15 | 599,686 | +1.98(+7.87%) |
Nov 29, 2011 | 25.08 | 25.48 | 24.93 | 25.17 | 321,131 | +0.16(+0.64%) |
Nov 28, 2011 | 24.64 | 25.19 | 24.58 | 25.01 | 546,717 | +1.32(+5.57%) |
Nov 25, 2011 | 23.64 | 23.93 | 23.37 | 23.69 | 97,681 | -0.07(-0.29%) |
Nov 23, 2011 | 23.91 | 24.09 | 23.47 | 23.76 | 328,405 | -0.40(-1.66%) |
Nov 22, 2011 | 23.53 | 24.56 | 23.41 | 24.16 | 303,943 | +0.57(+2.42%) |
Nov 21, 2011 | 23.89 | 24.17 | 23.23 | 23.59 | 203,028 | -0.83(-3.40%) |
Nov 18, 2011 | 24.06 | 24.51 | 23.93 | 24.42 | 231,230 | +0.45(+1.88%) |
Nov 17, 2011 | 24.36 | 24.89 | 23.83 | 23.97 | 300,403 | -0.38(-1.56%) |
Nov 16, 2011 | 24.76 | 25.06 | 24.29 | 24.35 | 154,747 | -0.68(-2.72%) |
Nov 15, 2011 | 24.58 | 25.47 | 24.38 | 25.03 | 191,646 | +0.24(+0.97%) |
Nov 14, 2011 | 25.40 | 25.50 | 24.58 | 24.79 | 152,022 | -0.72(-2.82%) |
Nov 11, 2011 | 25.41 | 25.61 | 25.35 | 25.51 | 198,167 | +0.49(+1.96%) |
Nov 10, 2011 | 25.19 | 26.27 | 24.74 | 25.02 | 171,926 | +0.32(+1.30%) |
Nov 09, 2011 | 25.78 | 26.02 | 24.57 | 24.70 | 285,860 | -1.79(-6.76%) |
Nov 08, 2011 | 26.40 | 26.77 | 26.12 | 26.49 | 395,519 | +0.39(+1.49%) |
Nov 07, 2011 | 26.05 | 26.23 | 25.31 | 26.10 | 236,475 | +0.06(+0.23%) |
Nov 04, 2011 | 25.98 | 26.28 | 25.75 | 26.04 | 207,665 | -0.22(-0.84%) |
Nov 03, 2011 | 25.68 | 26.36 | 25.06 | 26.26 | 417,152 | +0.92(+3.63%) |
Nov 02, 2011 | 25.24 | 25.46 | 25.02 | 25.34 | 319,958 | +0.61(+2.47%) |
Nov 01, 2011 | 24.68 | 25.33 | 24.50 | 24.73 | 452,085 | -0.97(-3.77%) |
Oct 31, 2011 | 25.61 | 26.31 | 25.53 | 25.70 | 284,275 | -0.37(-1.42%) |
Oct 28, 2011 | 24.96 | 26.46 | 24.87 | 26.07 | 603,337 | +1.05(+4.20%) |
Oct 27, 2011 | 24.10 | 26.47 | 24.07 | 25.02 | 1,517,795 | -2.88(-10.32%) |
Oct 26, 2011 | 28.09 | 28.10 | 26.96 | 27.90 | 811,106 | +0.15(+0.54%) |
Oct 25, 2011 | 28.45 | 28.74 | 27.71 | 27.75 | 460,570 | -0.87(-3.04%) |
Oct 24, 2011 | 28.40 | 28.68 | 28.05 | 28.62 | 323,549 | +0.30(+1.06%) |
Oct 21, 2011 | 27.58 | 28.39 | 27.58 | 28.32 | 185,114 | +1.32(+4.89%) |
Oct 20, 2011 | 26.62 | 27.16 | 25.99 | 27.00 | 201,732 | +0.34(+1.28%) |
Oct 19, 2011 | 27.43 | 27.64 | 26.62 | 26.66 | 335,712 | -1.07(-3.86%) |
Oct 18, 2011 | 26.62 | 27.97 | 26.04 | 27.73 | 264,180 | +1.17(+4.41%) |
Oct 17, 2011 | 27.06 | 27.14 | 26.36 | 26.56 | 263,462 | -0.78(-2.85%) |
Oct 14, 2011 | 26.79 | 27.38 | 26.78 | 27.34 | 267,790 | +0.83(+3.13%) |
Oct 13, 2011 | 26.55 | 26.72 | 26.10 | 26.51 | 130,974 | -0.17(-0.64%) |
Oct 12, 2011 | 26.66 | 26.97 | 26.37 | 26.68 | 374,085 | +0.38(+1.44%) |
Oct 11, 2011 | 26.48 | 27.02 | 26.21 | 26.30 | 399,043 | -0.37(-1.39%) |
Oct 10, 2011 | 26.21 | 26.79 | 25.72 | 26.67 | 231,649 | +1.06(+4.14%) |
Oct 07, 2011 | 26.02 | 26.75 | 25.50 | 25.61 | 358,361 | -0.39(-1.50%) |
Oct 06, 2011 | 25.47 | 26.08 | 24.49 | 26.00 | 447,745 | +1.49(+6.08%) |
Oct 05, 2011 | 23.50 | 24.98 | 22.83 | 24.51 | 201,199 | +0.87(+3.68%) |
Oct 04, 2011 | 21.09 | 23.69 | 21.06 | 23.64 | 461,196 | +2.25(+10.52%) |
Oct 03, 2011 | 22.36 | 22.99 | 21.35 | 21.39 | 304,378 | -1.23(-5.44%) |
Sep 30, 2011 | 23.07 | 23.46 | 22.58 | 22.62 | 246,177 | -0.93(-3.95%) |
Sep 29, 2011 | 23.54 | 23.82 | 22.76 | 23.55 | 150,562 | +0.58(+2.53%) |
Sep 28, 2011 | 24.55 | 24.73 | 22.96 | 22.97 | 280,233 | -1.36(-5.59%) |
Sep 27, 2011 | 23.51 | 25.11 | 23.14 | 24.33 | 559,445 | +1.46(+6.38%) |
Sep 26, 2011 | 22.56 | 22.92 | 21.97 | 22.87 | 255,039 | +0.48(+2.14%) |
Sep 23, 2011 | 22.11 | 23.18 | 22.01 | 22.39 | 308,139 | +0.21(+0.95%) |
Sep 22, 2011 | 22.28 | 23.10 | 21.34 | 22.18 | 514,822 | -0.78(-3.40%) |
Sep 21, 2011 | 23.99 | 24.15 | 22.96 | 22.96 | 297,511 | -1.04(-4.33%) |
Sep 20, 2011 | 25.02 | 25.50 | 23.82 | 24.00 | 729,286 | -1.94(-7.48%) |
Sep 19, 2011 | 26.49 | 26.76 | 25.66 | 25.94 | 422,291 | -1.00(-3.71%) |
Sep 16, 2011 | 26.81 | 27.11 | 26.32 | 26.94 | 504,482 | +0.18(+0.67%) |
Sep 15, 2011 | 26.68 | 26.87 | 26.25 | 26.76 | 289,384 | +0.44(+1.67%) |
Sep 14, 2011 | 25.55 | 27.08 | 25.29 | 26.32 | 341,810 | +1.16(+4.61%) |
Sep 13, 2011 | 24.59 | 25.28 | 24.57 | 25.16 | 206,005 | +0.67(+2.74%) |
Sep 12, 2011 | 23.65 | 24.51 | 23.65 | 24.49 | 201,748 | +0.45(+1.87%) |
Sep 09, 2011 | 24.97 | 24.97 | 23.66 | 24.04 | 383,551 | -1.19(-4.72%) |
Sep 08, 2011 | 25.21 | 26.08 | 25.03 | 25.23 | 270,638 | -0.09(-0.36%) |
Sep 07, 2011 | 24.97 | 25.57 | 24.93 | 25.32 | 308,091 | +0.94(+3.86%) |
Sep 06, 2011 | 24.01 | 24.46 | 23.65 | 24.38 | 228,240 | -0.50(-2.01%) |
Sep 02, 2011 | 25.57 | 25.89 | 24.55 | 24.88 | 256,611 | -1.39(-5.29%) |