Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 26.50 | 26.73 | 26.23 | 26.73 | 469,683 | +0.40(+1.52%) |
Nov 29, 2011 | 25.58 | 26.55 | 25.58 | 26.33 | 609,052 | +0.81(+3.17%) |
Nov 28, 2011 | 25.75 | 25.77 | 25.44 | 25.52 | 286,032 | +0.49(+1.96%) |
Nov 25, 2011 | 24.79 | 25.28 | 24.58 | 25.03 | 201,751 | +0.27(+1.09%) |
Nov 24, 2011 | 24.89 | 25.29 | 24.76 | 24.76 | 69,107 | -0.09(-0.36%) |
Nov 23, 2011 | 25.30 | 25.32 | 24.85 | 24.85 | 939,009 | -0.56(-2.20%) |
Nov 22, 2011 | 25.88 | 25.88 | 25.31 | 25.41 | 242,023 | -0.22(-0.86%) |
Nov 21, 2011 | 25.30 | 25.69 | 25.06 | 25.63 | 241,423 | -0.11(-0.43%) |
Nov 18, 2011 | 25.78 | 26.04 | 25.51 | 25.74 | 310,994 | +0.15(+0.59%) |
Nov 17, 2011 | 26.18 | 26.30 | 25.35 | 25.59 | 286,331 | -0.57(-2.18%) |
Nov 16, 2011 | 25.91 | 26.74 | 25.91 | 26.16 | 353,676 | +0.16(+0.62%) |
Nov 15, 2011 | 26.01 | 26.17 | 25.80 | 26.00 | 335,130 | -0.12(-0.46%) |
Nov 14, 2011 | 26.18 | 26.37 | 26.00 | 26.12 | 367,172 | -0.19(-0.72%) |
Nov 11, 2011 | 26.40 | 26.40 | 26.22 | 26.31 | 105,807 | +0.03(+0.11%) |
Nov 10, 2011 | 26.10 | 26.48 | 26.10 | 26.28 | 476,658 | +0.37(+1.43%) |
Nov 09, 2011 | 26.01 | 26.37 | 25.90 | 25.91 | 766,607 | -0.62(-2.34%) |
Nov 08, 2011 | 26.25 | 26.60 | 26.00 | 26.53 | 586,680 | +0.36(+1.38%) |
Nov 07, 2011 | 26.00 | 26.26 | 26.00 | 26.17 | 323,575 | +0.05(+0.19%) |
Nov 04, 2011 | 26.37 | 26.40 | 26.03 | 26.12 | 503,052 | -0.35(-1.32%) |
Nov 03, 2011 | 26.18 | 26.58 | 25.72 | 26.47 | 403,324 | +0.70(+2.72%) |
Nov 02, 2011 | 25.91 | 25.92 | 25.59 | 25.77 | 412,929 | +0.04(+0.16%) |
Nov 01, 2011 | 24.78 | 25.96 | 24.76 | 25.73 | 485,995 | +0.07(+0.27%) |
Oct 31, 2011 | 26.35 | 26.49 | 25.62 | 25.66 | 360,645 | -0.70(-2.66%) |
Oct 28, 2011 | 26.15 | 26.56 | 26.07 | 26.36 | 163,545 | +0.20(+0.76%) |
Oct 27, 2011 | 26.29 | 26.70 | 26.13 | 26.16 | 362,387 | +0.66(+2.59%) |
Oct 26, 2011 | 25.79 | 25.89 | 25.40 | 25.50 | 553,363 | -0.04(-0.16%) |
Oct 25, 2011 | 26.01 | 26.32 | 25.54 | 25.54 | 272,643 | -0.34(-1.31%) |
Oct 24, 2011 | 25.50 | 25.95 | 25.31 | 25.88 | 414,212 | +0.64(+2.54%) |
Oct 21, 2011 | 25.30 | 25.47 | 25.10 | 25.24 | 174,882 | +0.23(+0.92%) |
Oct 20, 2011 | 25.00 | 25.32 | 24.77 | 25.01 | 216,095 | -0.18(-0.71%) |
Oct 19, 2011 | 25.56 | 25.84 | 25.19 | 25.19 | 386,137 | -0.37(-1.45%) |
Oct 18, 2011 | 24.43 | 25.74 | 24.01 | 25.56 | 415,210 | +1.24(+5.10%) |
Oct 17, 2011 | 24.89 | 24.89 | 24.27 | 24.32 | 391,003 | -0.42(-1.70%) |
Oct 14, 2011 | 24.40 | 24.95 | 24.40 | 24.74 | 265,293 | +0.47(+1.94%) |
Oct 13, 2011 | 24.17 | 24.30 | 23.79 | 24.27 | 418,035 | -0.11(-0.45%) |
Oct 12, 2011 | 23.54 | 24.57 | 23.50 | 24.38 | 380,257 | +1.37(+5.95%) |
Oct 11, 2011 | 22.21 | 23.01 | 22.21 | 23.01 | 406,663 | +1.16(+5.31%) |
Oct 07, 2011 | 22.30 | 22.32 | 21.63 | 21.85 | 331,069 | -0.08(-0.36%) |
Oct 06, 2011 | 21.50 | 22.09 | 21.43 | 21.93 | 752,266 | +0.65(+3.05%) |
Oct 05, 2011 | 21.34 | 21.69 | 20.90 | 21.28 | 529,883 | +0.35(+1.67%) |
Oct 04, 2011 | 21.20 | 21.20 | 19.88 | 20.93 | 788,646 | -0.75(-3.46%) |
Oct 03, 2011 | 23.39 | 23.39 | 21.29 | 21.68 | 638,347 | -1.88(-7.98%) |
Sep 30, 2011 | 23.40 | 23.62 | 22.87 | 23.56 | 543,655 | +0.03(+0.13%) |
Sep 29, 2011 | 23.32 | 23.67 | 22.93 | 23.53 | 335,319 | +0.46(+1.99%) |
Sep 28, 2011 | 23.25 | 23.93 | 22.82 | 23.07 | 285,041 | -0.28(-1.20%) |
Sep 27, 2011 | 23.37 | 24.07 | 23.18 | 23.35 | 428,494 | +0.60(+2.64%) |
Sep 26, 2011 | 22.94 | 22.94 | 21.89 | 22.75 | 359,696 | +0.09(+0.40%) |
Sep 23, 2011 | 22.43 | 23.10 | 22.35 | 22.66 | 324,089 | -0.04(-0.18%) |
Sep 22, 2011 | 23.20 | 23.20 | 20.08 | 22.70 | 685,591 | -0.92(-3.90%) |
Sep 21, 2011 | 23.94 | 24.11 | 23.51 | 23.62 | 411,667 | -0.43(-1.79%) |
Sep 20, 2011 | 23.97 | 24.15 | 23.79 | 24.05 | 503,449 | +0.10(+0.42%) |
Sep 19, 2011 | 23.86 | 24.24 | 23.76 | 23.95 | 222,159 | -0.16(-0.66%) |
Sep 16, 2011 | 24.11 | 24.21 | 24.00 | 24.11 | 419,910 | +0.17(+0.71%) |
Sep 15, 2011 | 24.08 | 24.28 | 23.85 | 23.94 | 434,052 | -0.05(-0.21%) |
Sep 14, 2011 | 24.11 | 24.18 | 23.65 | 23.99 | 619,234 | +0.06(+0.25%) |
Sep 13, 2011 | 23.87 | 24.24 | 23.66 | 23.93 | 418,779 | +0.28(+1.18%) |
Sep 12, 2011 | 24.16 | 24.34 | 23.20 | 23.65 | 424,222 | -0.51(-2.11%) |
Sep 09, 2011 | 24.54 | 24.77 | 24.14 | 24.16 | 224,953 | -0.48(-1.95%) |
Sep 08, 2011 | 24.65 | 25.03 | 24.37 | 24.64 | 275,827 | -0.20(-0.81%) |
Sep 07, 2011 | 24.67 | 25.08 | 24.57 | 24.84 | 247,785 | +0.49(+2.01%) |
Sep 06, 2011 | 24.60 | 24.64 | 24.16 | 24.35 | 303,511 | -0.59(-2.37%) |
Sep 02, 2011 | 25.79 | 25.79 | 24.94 | 24.94 | 184,489 | -1.22(-4.66%) |