Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 26.59 | 26.87 | 26.31 | 26.73 | 518,441 | +0.63(+2.42%) |
Nov 29, 2011 | 25.91 | 26.25 | 25.70 | 26.10 | 355,167 | +0.31(+1.21%) |
Nov 28, 2011 | 25.43 | 26.01 | 25.13 | 25.79 | 435,935 | +0.99(+4.01%) |
Nov 25, 2011 | 24.58 | 25.02 | 24.58 | 24.79 | 104,885 | +0.13(+0.51%) |
Nov 23, 2011 | 24.74 | 24.91 | 24.36 | 24.67 | 382,324 | -0.25(-1.01%) |
Nov 22, 2011 | 25.15 | 25.15 | 24.56 | 24.92 | 511,680 | -0.29(-1.14%) |
Nov 21, 2011 | 25.67 | 25.85 | 24.56 | 25.21 | 270,019 | -0.72(-2.79%) |
Nov 18, 2011 | 25.59 | 26.12 | 25.53 | 25.93 | 258,479 | +0.45(+1.78%) |
Nov 17, 2011 | 26.01 | 26.11 | 24.94 | 25.48 | 197,057 | -0.64(-2.45%) |
Nov 16, 2011 | 26.46 | 26.55 | 26.02 | 26.12 | 183,729 | -0.54(-2.02%) |
Nov 15, 2011 | 25.43 | 26.81 | 25.43 | 26.65 | 377,923 | +1.11(+4.35%) |
Nov 14, 2011 | 25.48 | 25.96 | 25.44 | 25.54 | 443,938 | -0.17(-0.65%) |
Nov 11, 2011 | 26.22 | 26.46 | 25.41 | 25.71 | 910,184 | -0.39(-1.48%) |
Nov 10, 2011 | 25.15 | 27.45 | 25.15 | 26.10 | 884,204 | +1.54(+6.27%) |
Nov 09, 2011 | 24.79 | 25.10 | 24.13 | 24.56 | 594,584 | -0.78(-3.09%) |
Nov 08, 2011 | 25.00 | 25.48 | 24.86 | 25.34 | 314,632 | +0.42(+1.69%) |
Nov 07, 2011 | 25.10 | 25.15 | 24.42 | 24.92 | 282,449 | -0.13(-0.54%) |
Nov 04, 2011 | 24.89 | 25.14 | 24.30 | 25.05 | 151,491 | -0.02(-0.07%) |
Nov 03, 2011 | 24.59 | 25.13 | 24.48 | 25.07 | 119,336 | +0.69(+2.83%) |
Nov 02, 2011 | 24.15 | 24.41 | 23.55 | 24.38 | 334,370 | +0.43(+1.79%) |
Nov 01, 2011 | 24.34 | 24.62 | 23.35 | 23.95 | 691,411 | -0.88(-3.56%) |
Oct 31, 2011 | 24.55 | 25.34 | 24.14 | 24.84 | 398,942 | +0.07(+0.27%) |
Oct 28, 2011 | 24.62 | 25.20 | 24.53 | 24.77 | 226,988 | +0.13(+0.55%) |
Oct 27, 2011 | 25.10 | 25.10 | 24.26 | 24.63 | 571,669 | +0.45(+1.88%) |
Oct 26, 2011 | 24.47 | 24.96 | 23.88 | 24.18 | 586,299 | -0.19(-0.76%) |
Oct 25, 2011 | 24.09 | 24.52 | 23.87 | 24.36 | 515,808 | +0.18(+0.73%) |
Oct 24, 2011 | 23.26 | 24.22 | 23.17 | 24.19 | 434,177 | +1.00(+4.32%) |
Oct 21, 2011 | 22.74 | 23.40 | 22.53 | 23.19 | 565,290 | +0.63(+2.80%) |
Oct 20, 2011 | 22.25 | 22.64 | 21.70 | 22.55 | 388,912 | +0.36(+1.63%) |
Oct 19, 2011 | 22.22 | 22.50 | 22.12 | 22.19 | 333,322 | -0.09(-0.42%) |
Oct 18, 2011 | 22.23 | 22.64 | 21.91 | 22.28 | 532,512 | -0.03(-0.11%) |
Oct 17, 2011 | 22.31 | 22.59 | 22.17 | 22.31 | 729,573 | -0.02(-0.08%) |
Oct 14, 2011 | 21.81 | 22.37 | 21.79 | 22.33 | 201,711 | +0.76(+3.51%) |
Oct 13, 2011 | 21.27 | 21.63 | 21.10 | 21.57 | 242,280 | +0.19(+0.91%) |
Oct 12, 2011 | 21.43 | 21.64 | 21.04 | 21.38 | 442,379 | +0.13(+0.59%) |
Oct 11, 2011 | 20.46 | 21.42 | 20.46 | 21.25 | 219,264 | +0.70(+3.40%) |
Oct 10, 2011 | 20.42 | 20.74 | 20.16 | 20.55 | 217,480 | +0.47(+2.35%) |
Oct 07, 2011 | 19.93 | 20.53 | 19.77 | 20.08 | 487,724 | +0.14(+0.72%) |
Oct 06, 2011 | 19.99 | 20.01 | 19.76 | 19.94 | 531,193 | +0.70(+3.63%) |
Oct 05, 2011 | 19.64 | 19.76 | 19.19 | 19.24 | 393,351 | -0.36(-1.85%) |
Oct 04, 2011 | 19.58 | 19.68 | 19.04 | 19.60 | 473,417 | -0.15(-0.77%) |
Oct 03, 2011 | 20.35 | 20.42 | 19.52 | 19.75 | 490,205 | -0.73(-3.58%) |
Sep 30, 2011 | 20.32 | 21.22 | 19.96 | 20.48 | 576,637 | -0.09(-0.45%) |
Sep 29, 2011 | 20.96 | 21.17 | 19.83 | 20.58 | 695,835 | -0.12(-0.57%) |
Sep 28, 2011 | 22.02 | 22.02 | 20.42 | 20.69 | 2,342,656 | -2.00(-8.83%) |
Sep 27, 2011 | 22.72 | 22.77 | 22.31 | 22.70 | 476,111 | -0.02(-0.07%) |
Sep 26, 2011 | 22.94 | 23.02 | 22.23 | 22.71 | 212,462 | -0.09(-0.41%) |
Sep 23, 2011 | 22.82 | 23.10 | 22.46 | 22.81 | 452,145 | -0.01(-0.04%) |
Sep 22, 2011 | 22.53 | 23.14 | 22.53 | 22.82 | 607,120 | -0.27(-1.17%) |
Sep 21, 2011 | 23.02 | 23.58 | 22.94 | 23.08 | 258,650 | +0.09(+0.40%) |
Sep 20, 2011 | 23.77 | 23.94 | 22.97 | 22.99 | 179,174 | -0.82(-3.43%) |
Sep 19, 2011 | 23.82 | 23.98 | 23.35 | 23.81 | 186,540 | -0.35(-1.46%) |
Sep 16, 2011 | 23.92 | 24.25 | 23.70 | 24.16 | 418,117 | +0.40(+1.66%) |
Sep 15, 2011 | 24.07 | 24.14 | 23.37 | 23.77 | 339,976 | -0.14(-0.60%) |
Sep 14, 2011 | 23.65 | 24.27 | 23.18 | 23.91 | 287,703 | +0.36(+1.54%) |
Sep 13, 2011 | 22.97 | 23.73 | 22.89 | 23.55 | 346,059 | +0.65(+2.83%) |
Sep 12, 2011 | 22.23 | 22.90 | 22.23 | 22.90 | 228,358 | +0.40(+1.76%) |
Sep 09, 2011 | 22.68 | 22.94 | 22.21 | 22.50 | 406,300 | -0.35(-1.51%) |
Sep 08, 2011 | 23.89 | 24.11 | 22.80 | 22.85 | 415,178 | -1.30(-5.40%) |
Sep 07, 2011 | 23.51 | 24.59 | 23.45 | 24.15 | 441,617 | +0.93(+3.99%) |
Sep 06, 2011 | 22.82 | 23.46 | 22.36 | 23.23 | 544,770 | -0.03(-0.11%) |
Sep 02, 2011 | 24.60 | 24.70 | 23.19 | 23.25 | 383,186 | -1.59(-6.40%) |