Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 25.61 | 28.04 | 25.42 | 27.98 | 108,670 | +3.58(+14.65%) |
Nov 29, 2011 | 24.53 | 24.82 | 24.19 | 24.40 | 26,040 | -0.15(-0.60%) |
Nov 28, 2011 | 24.26 | 24.74 | 23.61 | 24.55 | 50,597 | +1.28(+5.48%) |
Nov 25, 2011 | 23.91 | 24.33 | 23.20 | 23.27 | 19,219 | -0.79(-3.28%) |
Nov 23, 2011 | 25.31 | 25.31 | 23.92 | 24.06 | 31,200 | -1.44(-5.65%) |
Nov 22, 2011 | 26.41 | 26.41 | 25.47 | 25.50 | 25,067 | -0.87(-3.29%) |
Nov 21, 2011 | 27.14 | 27.14 | 26.34 | 26.37 | 25,695 | -1.29(-4.65%) |
Nov 18, 2011 | 27.24 | 27.84 | 27.08 | 27.66 | 38,622 | +0.55(+2.01%) |
Nov 17, 2011 | 28.21 | 28.25 | 27.01 | 27.11 | 32,796 | -1.11(-3.94%) |
Nov 16, 2011 | 28.64 | 29.32 | 28.17 | 28.22 | 42,171 | -1.04(-3.56%) |
Nov 15, 2011 | 28.22 | 29.49 | 28.10 | 29.26 | 40,324 | +0.94(+3.30%) |
Nov 14, 2011 | 28.78 | 29.01 | 27.50 | 28.33 | 50,290 | -0.55(-1.89%) |
Nov 11, 2011 | 27.57 | 29.05 | 27.57 | 28.87 | 47,060 | +1.76(+6.50%) |
Nov 10, 2011 | 27.03 | 27.34 | 26.52 | 27.11 | 40,344 | +0.69(+2.62%) |
Nov 09, 2011 | 27.29 | 27.70 | 26.30 | 26.42 | 57,690 | -1.93(-6.80%) |
Nov 08, 2011 | 28.36 | 28.70 | 27.12 | 28.35 | 30,713 | +0.25(+0.90%) |
Nov 07, 2011 | 28.88 | 28.88 | 26.99 | 28.09 | 31,756 | -0.51(-1.77%) |
Nov 04, 2011 | 28.95 | 28.95 | 28.08 | 28.60 | 40,706 | -0.80(-2.72%) |
Nov 03, 2011 | 29.18 | 29.64 | 28.47 | 29.40 | 51,912 | +0.77(+2.69%) |
Nov 02, 2011 | 24.90 | 28.71 | 24.90 | 28.63 | 118,544 | +4.46(+18.46%) |
Nov 01, 2011 | 24.63 | 25.33 | 23.66 | 24.17 | 76,429 | -0.67(-2.71%) |
Oct 31, 2011 | 25.16 | 26.02 | 24.65 | 24.84 | 72,866 | -0.96(-3.74%) |
Oct 28, 2011 | 26.50 | 26.54 | 25.42 | 25.80 | 74,336 | -1.08(-4.02%) |
Oct 27, 2011 | 25.74 | 28.25 | 25.26 | 26.89 | 93,268 | +1.97(+7.90%) |
Oct 26, 2011 | 24.67 | 25.10 | 23.63 | 24.92 | 32,493 | +0.74(+3.06%) |
Oct 25, 2011 | 25.37 | 25.37 | 24.10 | 24.18 | 44,276 | -1.37(-5.38%) |
Oct 24, 2011 | 24.46 | 25.80 | 24.34 | 25.55 | 50,399 | +1.27(+5.21%) |
Oct 21, 2011 | 24.33 | 24.39 | 23.84 | 24.29 | 56,662 | +0.64(+2.72%) |
Oct 20, 2011 | 23.40 | 23.75 | 22.36 | 23.64 | 37,631 | +0.17(+0.71%) |
Oct 19, 2011 | 24.70 | 25.03 | 23.18 | 23.48 | 33,875 | -1.32(-5.30%) |
Oct 18, 2011 | 24.17 | 25.02 | 23.45 | 24.79 | 45,783 | +0.73(+3.04%) |
Oct 17, 2011 | 24.67 | 24.83 | 23.92 | 24.06 | 49,299 | -0.80(-3.21%) |
Oct 14, 2011 | 24.36 | 25.09 | 23.89 | 24.86 | 31,468 | +0.71(+2.94%) |
Oct 13, 2011 | 23.75 | 24.22 | 23.16 | 24.15 | 25,233 | +0.14(+0.57%) |
Oct 12, 2011 | 23.29 | 24.15 | 23.19 | 24.01 | 52,523 | +0.91(+3.92%) |
Oct 11, 2011 | 22.70 | 23.51 | 22.50 | 23.11 | 81,194 | +0.13(+0.55%) |
Oct 10, 2011 | 21.96 | 23.01 | 21.96 | 22.98 | 61,084 | +1.30(+5.97%) |
Oct 07, 2011 | 22.34 | 22.34 | 21.50 | 21.68 | 104,613 | -0.59(-2.67%) |
Oct 06, 2011 | 22.19 | 22.38 | 21.28 | 22.28 | 80,141 | +0.77(+3.58%) |
Oct 05, 2011 | 21.79 | 21.92 | 20.89 | 21.51 | 117,364 | -0.22(-1.03%) |
Oct 04, 2011 | 20.55 | 21.81 | 19.94 | 21.73 | 191,354 | +1.26(+6.14%) |
Oct 03, 2011 | 21.34 | 21.91 | 20.27 | 20.48 | 118,281 | -1.18(-5.44%) |
Sep 30, 2011 | 21.85 | 22.77 | 21.60 | 21.66 | 63,347 | -0.65(-2.93%) |
Sep 29, 2011 | 22.02 | 22.37 | 20.45 | 22.31 | 69,876 | +0.87(+4.04%) |
Sep 28, 2011 | 22.82 | 22.94 | 21.37 | 21.44 | 69,825 | -1.46(-6.38%) |
Sep 27, 2011 | 22.34 | 23.09 | 21.70 | 22.90 | 87,012 | +1.07(+4.91%) |
Sep 26, 2011 | 21.37 | 21.89 | 20.75 | 21.83 | 40,420 | +0.78(+3.70%) |
Sep 23, 2011 | 20.80 | 21.80 | 20.70 | 21.05 | 68,469 | +0.27(+1.31%) |
Sep 22, 2011 | 19.81 | 21.23 | 19.81 | 20.78 | 102,528 | +0.19(+0.90%) |
Sep 21, 2011 | 21.83 | 22.14 | 20.43 | 20.59 | 38,032 | -0.88(-4.08%) |
Sep 20, 2011 | 22.56 | 22.84 | 21.33 | 21.47 | 59,062 | -1.20(-5.29%) |
Sep 19, 2011 | 22.90 | 23.05 | 22.07 | 22.67 | 62,344 | -0.74(-3.16%) |
Sep 16, 2011 | 23.70 | 23.82 | 23.25 | 23.41 | 66,874 | -0.26(-1.11%) |
Sep 15, 2011 | 24.40 | 24.40 | 23.23 | 23.67 | 45,504 | -0.51(-2.10%) |
Sep 14, 2011 | 23.16 | 24.61 | 22.31 | 24.18 | 88,157 | +1.28(+5.57%) |
Sep 13, 2011 | 22.63 | 23.98 | 22.50 | 22.90 | 182,038 | +0.43(+1.91%) |
Sep 12, 2011 | 20.66 | 22.82 | 20.66 | 22.47 | 85,274 | +1.39(+6.61%) |
Sep 09, 2011 | 22.01 | 22.01 | 20.72 | 21.08 | 78,994 | -1.11(-5.00%) |
Sep 08, 2011 | 22.30 | 22.81 | 21.94 | 22.19 | 48,298 | -0.22(-1.00%) |
Sep 07, 2011 | 22.66 | 22.69 | 21.73 | 22.41 | 110,426 | +0.33(+1.48%) |
Sep 06, 2011 | 21.32 | 22.48 | 21.21 | 22.09 | 100,478 | +0.27(+1.25%) |
Sep 02, 2011 | 22.32 | 22.81 | 21.46 | 21.82 | 126,999 | -1.13(-4.92%) |