Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 24.13 | 24.58 | 23.72 | 24.05 | 394,962 | +1.20(+5.25%) |
Nov 29, 2011 | 23.41 | 23.45 | 22.79 | 22.85 | 222,892 | -0.42(-1.79%) |
Nov 28, 2011 | 22.80 | 23.38 | 22.41 | 23.27 | 389,026 | +1.69(+7.84%) |
Nov 25, 2011 | 22.01 | 22.52 | 21.58 | 21.58 | 113,015 | -0.51(-2.30%) |
Nov 23, 2011 | 23.09 | 23.22 | 21.98 | 22.08 | 246,229 | -1.39(-5.93%) |
Nov 22, 2011 | 23.87 | 24.24 | 23.24 | 23.48 | 280,703 | -0.25(-1.07%) |
Nov 21, 2011 | 24.38 | 24.82 | 23.31 | 23.73 | 524,015 | -1.70(-6.68%) |
Nov 18, 2011 | 25.02 | 25.87 | 24.89 | 25.43 | 381,444 | +0.68(+2.73%) |
Nov 17, 2011 | 25.92 | 26.31 | 24.48 | 24.75 | 578,052 | -1.18(-4.54%) |
Nov 16, 2011 | 26.16 | 26.75 | 25.88 | 25.93 | 305,243 | -0.59(-2.23%) |
Nov 15, 2011 | 26.33 | 26.75 | 25.43 | 26.52 | 428,377 | -0.02(-0.06%) |
Nov 14, 2011 | 26.58 | 27.15 | 26.28 | 26.54 | 335,623 | -0.30(-1.12%) |
Nov 11, 2011 | 26.26 | 27.30 | 26.26 | 26.84 | 368,704 | +0.97(+3.75%) |
Nov 10, 2011 | 25.58 | 26.30 | 24.79 | 25.87 | 427,607 | +1.05(+4.25%) |
Nov 09, 2011 | 26.15 | 26.15 | 24.81 | 24.82 | 623,615 | -1.65(-6.25%) |
Nov 08, 2011 | 26.83 | 27.88 | 26.07 | 26.47 | 1,790,791 | -4.68(-15.04%) |
Nov 07, 2011 | 29.96 | 31.24 | 29.63 | 31.15 | 308,019 | +1.12(+3.71%) |
Nov 04, 2011 | 30.54 | 30.87 | 29.58 | 30.04 | 269,692 | -0.88(-2.84%) |
Nov 03, 2011 | 29.51 | 31.04 | 29.17 | 30.92 | 462,122 | +2.02(+6.97%) |
Nov 02, 2011 | 26.90 | 28.94 | 26.90 | 28.90 | 326,231 | +2.67(+10.18%) |
Nov 01, 2011 | 25.76 | 26.91 | 25.05 | 26.23 | 335,159 | -1.02(-3.75%) |
Oct 31, 2011 | 28.77 | 28.77 | 27.24 | 27.25 | 187,123 | -1.78(-6.15%) |
Oct 28, 2011 | 29.05 | 29.99 | 28.97 | 29.04 | 161,284 | -0.25(-0.87%) |
Oct 27, 2011 | 28.28 | 30.18 | 27.85 | 29.29 | 419,099 | +2.16(+7.97%) |
Oct 26, 2011 | 26.45 | 27.22 | 25.39 | 27.13 | 173,611 | +1.23(+4.75%) |
Oct 25, 2011 | 26.88 | 27.05 | 25.87 | 25.90 | 136,818 | -1.11(-4.10%) |
Oct 24, 2011 | 25.83 | 27.09 | 25.82 | 27.01 | 162,693 | +1.34(+5.21%) |
Oct 21, 2011 | 25.54 | 25.95 | 25.04 | 25.67 | 178,477 | +0.73(+2.93%) |
Oct 20, 2011 | 24.95 | 25.17 | 24.15 | 24.94 | 203,801 | -0.02(-0.06%) |
Oct 19, 2011 | 26.42 | 26.59 | 24.82 | 24.95 | 196,118 | -1.47(-5.56%) |
Oct 18, 2011 | 26.10 | 26.65 | 24.85 | 26.42 | 213,869 | +0.22(+0.85%) |
Oct 17, 2011 | 27.64 | 27.65 | 26.05 | 26.20 | 202,988 | -1.37(-4.97%) |
Oct 14, 2011 | 27.40 | 27.69 | 27.05 | 27.57 | 176,495 | +0.72(+2.69%) |
Oct 13, 2011 | 26.72 | 27.05 | 26.25 | 26.85 | 274,123 | -0.24(-0.88%) |
Oct 12, 2011 | 26.15 | 27.35 | 26.10 | 27.08 | 440,529 | +1.21(+4.67%) |
Oct 11, 2011 | 24.45 | 25.98 | 24.27 | 25.88 | 365,045 | +1.18(+4.76%) |
Oct 10, 2011 | 23.59 | 24.72 | 23.58 | 24.70 | 354,274 | +1.60(+6.93%) |
Oct 07, 2011 | 23.68 | 23.72 | 22.50 | 23.10 | 226,694 | -0.28(-1.22%) |
Oct 06, 2011 | 23.31 | 23.52 | 23.05 | 23.38 | 198,559 | +0.58(+2.56%) |
Oct 05, 2011 | 22.40 | 22.94 | 21.98 | 22.80 | 160,925 | +0.45(+2.03%) |
Oct 04, 2011 | 19.83 | 22.47 | 19.12 | 22.35 | 438,743 | +2.27(+11.30%) |
Oct 03, 2011 | 21.77 | 22.05 | 20.06 | 20.08 | 408,987 | -1.98(-8.96%) |
Sep 30, 2011 | 23.53 | 24.06 | 21.85 | 22.05 | 422,533 | -1.99(-8.29%) |
Sep 29, 2011 | 24.55 | 24.69 | 23.24 | 24.05 | 235,173 | +0.13(+0.55%) |
Sep 28, 2011 | 25.34 | 25.47 | 23.89 | 23.92 | 203,539 | -1.25(-4.98%) |
Sep 27, 2011 | 25.17 | 26.08 | 24.88 | 25.17 | 278,526 | +0.66(+2.70%) |
Sep 26, 2011 | 23.97 | 24.58 | 23.26 | 24.51 | 156,027 | +0.77(+3.24%) |
Sep 23, 2011 | 23.68 | 24.02 | 23.36 | 23.74 | 190,988 | +0.18(+0.75%) |
Sep 22, 2011 | 24.16 | 24.71 | 23.10 | 23.56 | 472,942 | -1.75(-6.90%) |
Sep 21, 2011 | 27.39 | 27.73 | 25.25 | 25.31 | 253,182 | -2.17(-7.89%) |
Sep 20, 2011 | 28.70 | 29.04 | 27.38 | 27.48 | 213,857 | -1.04(-3.64%) |
Sep 19, 2011 | 28.28 | 28.88 | 27.69 | 28.52 | 298,447 | -0.14(-0.48%) |
Sep 16, 2011 | 28.55 | 29.12 | 28.17 | 28.65 | 343,375 | +0.42(+1.50%) |
Sep 15, 2011 | 28.31 | 28.54 | 27.57 | 28.23 | 145,211 | +0.35(+1.24%) |
Sep 14, 2011 | 27.52 | 28.41 | 26.92 | 27.88 | 244,806 | +0.66(+2.43%) |
Sep 13, 2011 | 26.86 | 27.30 | 26.48 | 27.22 | 285,438 | +0.39(+1.46%) |
Sep 12, 2011 | 26.79 | 27.35 | 25.99 | 26.83 | 177,669 | -0.33(-1.22%) |
Sep 09, 2011 | 28.47 | 28.55 | 26.85 | 27.16 | 263,316 | -1.62(-5.64%) |
Sep 08, 2011 | 29.25 | 30.00 | 28.68 | 28.78 | 230,904 | -0.81(-2.73%) |
Sep 07, 2011 | 29.50 | 29.79 | 29.27 | 29.59 | 340,889 | +0.87(+3.03%) |
Sep 06, 2011 | 27.66 | 28.88 | 27.29 | 28.72 | 362,052 | -0.22(-0.74%) |
Sep 02, 2011 | 29.45 | 29.80 | 28.81 | 28.94 | 392,792 | -1.60(-5.24%) |