Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 26.59 | 26.87 | 26.30 | 26.72 | 518,570 | +0.63(+2.42%) |
Nov 29, 2011 | 25.91 | 26.24 | 25.70 | 26.09 | 355,256 | +0.31(+1.21%) |
Nov 28, 2011 | 25.43 | 26.00 | 25.12 | 25.78 | 436,044 | +0.99(+4.01%) |
Nov 25, 2011 | 24.58 | 25.01 | 24.58 | 24.79 | 104,911 | +0.13(+0.51%) |
Nov 23, 2011 | 24.74 | 24.91 | 24.35 | 24.66 | 382,419 | -0.25(-1.01%) |
Nov 22, 2011 | 25.14 | 25.14 | 24.55 | 24.91 | 511,807 | -0.29(-1.14%) |
Nov 21, 2011 | 25.66 | 25.85 | 24.55 | 25.20 | 270,086 | -0.72(-2.79%) |
Nov 18, 2011 | 25.59 | 26.12 | 25.53 | 25.92 | 258,543 | +0.45(+1.78%) |
Nov 17, 2011 | 26.00 | 26.10 | 24.93 | 25.47 | 197,106 | -0.64(-2.45%) |
Nov 16, 2011 | 26.45 | 26.55 | 26.02 | 26.11 | 183,774 | -0.54(-2.02%) |
Nov 15, 2011 | 25.43 | 26.80 | 25.43 | 26.65 | 378,017 | +1.11(+4.35%) |
Nov 14, 2011 | 25.48 | 25.95 | 25.44 | 25.54 | 444,048 | -0.17(-0.66%) |
Nov 11, 2011 | 26.22 | 26.45 | 25.40 | 25.70 | 910,410 | -0.39(-1.48%) |
Nov 10, 2011 | 25.14 | 27.44 | 25.14 | 26.09 | 884,424 | +1.54(+6.27%) |
Nov 09, 2011 | 24.78 | 25.10 | 24.12 | 24.55 | 594,731 | -0.78(-3.09%) |
Nov 08, 2011 | 25.00 | 25.47 | 24.85 | 25.33 | 314,710 | +0.42(+1.69%) |
Nov 07, 2011 | 25.09 | 25.14 | 24.42 | 24.91 | 282,519 | -0.13(-0.54%) |
Nov 04, 2011 | 24.89 | 25.13 | 24.29 | 25.05 | 151,529 | -0.02(-0.07%) |
Nov 03, 2011 | 24.59 | 25.12 | 24.48 | 25.07 | 119,366 | +0.69(+2.83%) |
Nov 02, 2011 | 24.14 | 24.41 | 23.54 | 24.37 | 334,453 | +0.43(+1.79%) |
Nov 01, 2011 | 24.33 | 24.61 | 23.35 | 23.95 | 691,583 | -0.88(-3.56%) |
Oct 31, 2011 | 24.54 | 25.33 | 24.13 | 24.83 | 399,041 | +0.07(+0.27%) |
Oct 28, 2011 | 24.62 | 25.19 | 24.53 | 24.76 | 227,044 | +0.13(+0.55%) |
Oct 27, 2011 | 25.09 | 25.10 | 24.26 | 24.63 | 571,812 | +0.45(+1.88%) |
Oct 26, 2011 | 24.47 | 24.96 | 23.88 | 24.17 | 586,444 | -0.19(-0.76%) |
Oct 25, 2011 | 24.09 | 24.51 | 23.86 | 24.36 | 515,936 | +0.18(+0.73%) |
Oct 24, 2011 | 23.26 | 24.21 | 23.16 | 24.18 | 434,285 | +1.00(+4.32%) |
Oct 21, 2011 | 22.73 | 23.39 | 22.52 | 23.18 | 565,430 | +0.63(+2.80%) |
Oct 20, 2011 | 22.25 | 22.63 | 21.69 | 22.55 | 389,009 | +0.36(+1.63%) |
Oct 19, 2011 | 22.21 | 22.49 | 22.12 | 22.19 | 333,405 | -0.09(-0.42%) |
Oct 18, 2011 | 22.23 | 22.63 | 21.91 | 22.28 | 532,644 | -0.03(-0.11%) |
Oct 17, 2011 | 22.30 | 22.58 | 22.16 | 22.30 | 729,754 | -0.02(-0.08%) |
Oct 14, 2011 | 21.81 | 22.36 | 21.78 | 22.32 | 201,761 | +0.76(+3.51%) |
Oct 13, 2011 | 21.26 | 21.62 | 21.09 | 21.56 | 242,340 | +0.19(+0.91%) |
Oct 12, 2011 | 21.43 | 21.64 | 21.03 | 21.37 | 442,489 | +0.13(+0.59%) |
Oct 11, 2011 | 20.45 | 21.41 | 20.45 | 21.24 | 219,319 | +0.70(+3.40%) |
Oct 10, 2011 | 20.42 | 20.73 | 20.16 | 20.55 | 217,534 | +0.47(+2.35%) |
Oct 07, 2011 | 19.92 | 20.53 | 19.76 | 20.07 | 487,845 | +0.14(+0.72%) |
Oct 06, 2011 | 19.99 | 20.01 | 19.75 | 19.93 | 531,325 | +0.70(+3.63%) |
Oct 05, 2011 | 19.64 | 19.75 | 19.19 | 19.23 | 393,449 | -0.36(-1.85%) |
Oct 04, 2011 | 19.58 | 19.68 | 19.04 | 19.59 | 473,535 | -0.15(-0.77%) |
Oct 03, 2011 | 20.34 | 20.42 | 19.52 | 19.75 | 490,327 | -0.73(-3.58%) |
Sep 30, 2011 | 20.32 | 21.22 | 19.96 | 20.48 | 576,780 | -0.09(-0.45%) |
Sep 29, 2011 | 20.96 | 21.17 | 19.82 | 20.57 | 696,008 | -0.12(-0.57%) |
Sep 28, 2011 | 22.01 | 22.01 | 20.42 | 20.69 | 2,343,239 | -2.00(-8.83%) |
Sep 27, 2011 | 22.72 | 22.77 | 22.30 | 22.69 | 476,229 | -0.02(-0.07%) |
Sep 26, 2011 | 22.94 | 23.01 | 22.23 | 22.71 | 212,515 | -0.09(-0.41%) |
Sep 23, 2011 | 22.82 | 23.10 | 22.46 | 22.80 | 452,258 | -0.01(-0.04%) |
Sep 22, 2011 | 22.52 | 23.14 | 22.52 | 22.81 | 607,271 | -0.27(-1.17%) |
Sep 21, 2011 | 23.01 | 23.58 | 22.93 | 23.08 | 258,714 | +0.09(+0.40%) |
Sep 20, 2011 | 23.76 | 23.94 | 22.97 | 22.99 | 179,219 | -0.82(-3.43%) |
Sep 19, 2011 | 23.81 | 23.97 | 23.35 | 23.80 | 186,587 | -0.35(-1.46%) |
Sep 16, 2011 | 23.91 | 24.25 | 23.69 | 24.16 | 418,221 | +0.40(+1.66%) |
Sep 15, 2011 | 24.06 | 24.13 | 23.36 | 23.76 | 340,061 | -0.14(-0.60%) |
Sep 14, 2011 | 23.64 | 24.27 | 23.17 | 23.90 | 287,774 | +0.36(+1.54%) |
Sep 13, 2011 | 22.97 | 23.73 | 22.89 | 23.54 | 346,145 | +0.65(+2.83%) |
Sep 12, 2011 | 22.23 | 22.89 | 22.22 | 22.89 | 228,415 | +0.40(+1.76%) |
Sep 09, 2011 | 22.67 | 22.94 | 22.21 | 22.50 | 406,401 | -0.35(-1.51%) |
Sep 08, 2011 | 23.89 | 24.10 | 22.79 | 22.84 | 415,281 | -1.30(-5.40%) |
Sep 07, 2011 | 23.50 | 24.59 | 23.45 | 24.15 | 441,726 | +0.93(+3.99%) |
Sep 06, 2011 | 22.81 | 23.45 | 22.35 | 23.22 | 544,906 | -0.03(-0.11%) |
Sep 02, 2011 | 24.59 | 24.69 | 23.19 | 23.25 | 383,281 | -1.59(-6.40%) |