Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 25.65 | 25.88 | 24.71 | 25.68 | 42,730 | +1.00(+4.04%) |
Nov 29, 2011 | 24.80 | 25.20 | 24.55 | 24.68 | 11,564 | +0.08(+0.32%) |
Nov 28, 2011 | 24.89 | 25.55 | 24.13 | 24.60 | 24,070 | +0.50(+2.09%) |
Nov 25, 2011 | 24.18 | 24.33 | 23.65 | 24.10 | 9,094 | -0.25(-1.01%) |
Nov 23, 2011 | 24.55 | 24.84 | 23.91 | 24.35 | 24,136 | -0.37(-1.48%) |
Nov 22, 2011 | 25.43 | 26.07 | 24.68 | 24.71 | 27,110 | -1.12(-4.32%) |
Nov 21, 2011 | 26.69 | 26.88 | 25.73 | 25.83 | 23,323 | -1.26(-4.67%) |
Nov 18, 2011 | 26.54 | 27.27 | 26.43 | 27.09 | 14,954 | +0.49(+1.86%) |
Nov 17, 2011 | 27.15 | 27.70 | 26.46 | 26.60 | 15,765 | -0.59(-2.18%) |
Nov 16, 2011 | 26.68 | 28.64 | 26.58 | 27.19 | 39,527 | +0.36(+1.33%) |
Nov 15, 2011 | 26.19 | 26.96 | 26.01 | 26.84 | 23,792 | +0.40(+1.50%) |
Nov 14, 2011 | 26.86 | 27.05 | 26.10 | 26.44 | 21,615 | -0.51(-1.91%) |
Nov 11, 2011 | 26.56 | 27.05 | 26.04 | 26.95 | 20,566 | +0.80(+3.06%) |
Nov 10, 2011 | 26.94 | 27.24 | 25.78 | 26.15 | 21,720 | -0.28(-1.05%) |
Nov 09, 2011 | 26.78 | 27.29 | 26.42 | 26.43 | 19,268 | -1.18(-4.26%) |
Nov 08, 2011 | 26.95 | 27.61 | 26.38 | 27.61 | 23,505 | +0.72(+2.68%) |
Nov 07, 2011 | 27.14 | 27.56 | 26.42 | 26.88 | 22,659 | -0.40(-1.45%) |
Nov 04, 2011 | 28.03 | 28.03 | 27.20 | 27.28 | 15,225 | -0.98(-3.46%) |
Nov 03, 2011 | 27.45 | 28.55 | 26.85 | 28.26 | 25,430 | +1.13(+4.15%) |
Nov 02, 2011 | 26.50 | 27.69 | 26.50 | 27.13 | 60,263 | +0.91(+3.47%) |
Nov 01, 2011 | 25.45 | 26.68 | 24.89 | 26.22 | 61,011 | -0.21(-0.79%) |
Oct 31, 2011 | 25.97 | 26.98 | 25.81 | 26.43 | 23,943 | -0.08(-0.30%) |
Oct 28, 2011 | 25.17 | 26.91 | 24.87 | 26.51 | 47,399 | +1.19(+4.68%) |
Oct 27, 2011 | 25.34 | 25.67 | 23.14 | 25.32 | 173,708 | +0.90(+3.68%) |
Oct 26, 2011 | 26.18 | 26.18 | 23.30 | 24.42 | 49,859 | -1.11(-4.33%) |
Oct 25, 2011 | 26.47 | 26.68 | 25.53 | 25.53 | 34,020 | -1.26(-4.72%) |
Oct 24, 2011 | 26.10 | 26.95 | 25.98 | 26.80 | 24,119 | +0.86(+3.31%) |
Oct 21, 2011 | 26.03 | 26.54 | 25.64 | 25.94 | 43,755 | +0.52(+2.06%) |
Oct 20, 2011 | 26.22 | 26.65 | 24.80 | 25.41 | 21,854 | -0.37(-1.42%) |
Oct 19, 2011 | 26.53 | 28.96 | 25.71 | 25.78 | 17,314 | -0.79(-2.97%) |
Oct 18, 2011 | 26.67 | 27.04 | 25.55 | 26.57 | 38,233 | +0.20(+0.75%) |
Oct 17, 2011 | 28.38 | 28.38 | 26.35 | 26.37 | 37,411 | -2.14(-7.52%) |
Oct 14, 2011 | 27.61 | 28.53 | 27.39 | 28.51 | 27,761 | +1.41(+5.21%) |
Oct 13, 2011 | 27.16 | 27.41 | 26.51 | 27.10 | 22,088 | -0.30(-1.08%) |
Oct 12, 2011 | 25.30 | 27.54 | 25.29 | 27.40 | 35,516 | +1.95(+7.65%) |
Oct 11, 2011 | 25.47 | 25.74 | 24.59 | 25.45 | 20,018 | -0.16(-0.62%) |
Oct 10, 2011 | 26.47 | 26.49 | 25.16 | 25.61 | 31,001 | -0.23(-0.88%) |
Oct 07, 2011 | 25.68 | 26.68 | 25.44 | 25.84 | 39,866 | +0.11(+0.42%) |
Oct 06, 2011 | 25.69 | 26.18 | 25.26 | 25.73 | 31,480 | -0.02(-0.08%) |
Oct 05, 2011 | 24.40 | 25.93 | 24.34 | 25.75 | 28,815 | +1.26(+5.17%) |
Oct 04, 2011 | 21.24 | 24.70 | 20.75 | 24.48 | 68,627 | +3.10(+14.51%) |
Oct 03, 2011 | 24.72 | 24.82 | 21.29 | 21.38 | 113,763 | -3.70(-14.74%) |
Sep 30, 2011 | 26.65 | 26.96 | 25.08 | 25.08 | 66,913 | -1.96(-7.24%) |
Sep 29, 2011 | 28.24 | 28.24 | 26.38 | 27.03 | 20,660 | -0.64(-2.32%) |
Sep 28, 2011 | 27.94 | 28.42 | 27.40 | 27.68 | 55,277 | -0.21(-0.74%) |
Sep 27, 2011 | 28.16 | 28.64 | 27.61 | 27.88 | 44,556 | +0.05(+0.18%) |
Sep 26, 2011 | 28.27 | 28.27 | 27.44 | 27.83 | 23,934 | -0.33(-1.16%) |
Sep 23, 2011 | 27.82 | 28.31 | 27.17 | 28.16 | 13,842 | +0.34(+1.21%) |
Sep 22, 2011 | 27.86 | 28.47 | 26.84 | 27.82 | 42,294 | -0.96(-3.33%) |
Sep 21, 2011 | 29.61 | 29.90 | 28.65 | 28.78 | 38,317 | -0.83(-2.80%) |
Sep 20, 2011 | 30.61 | 31.08 | 29.51 | 29.61 | 36,845 | -1.15(-3.73%) |
Sep 19, 2011 | 31.27 | 31.48 | 30.75 | 30.76 | 17,779 | -1.09(-3.41%) |
Sep 16, 2011 | 31.65 | 32.11 | 29.70 | 31.84 | 43,956 | +0.41(+1.29%) |
Sep 15, 2011 | 31.04 | 31.81 | 30.57 | 31.44 | 24,886 | +0.47(+1.53%) |
Sep 14, 2011 | 30.58 | 31.14 | 30.16 | 30.97 | 24,607 | +0.55(+1.82%) |
Sep 13, 2011 | 29.71 | 30.61 | 29.24 | 30.41 | 36,168 | +0.68(+2.29%) |
Sep 12, 2011 | 29.79 | 30.55 | 29.05 | 29.73 | 46,944 | -0.61(-2.02%) |
Sep 09, 2011 | 31.40 | 33.79 | 30.14 | 30.34 | 42,184 | -1.51(-4.75%) |
Sep 08, 2011 | 32.82 | 32.96 | 31.84 | 31.85 | 12,010 | -1.11(-3.36%) |
Sep 07, 2011 | 32.46 | 32.99 | 31.87 | 32.96 | 37,680 | +1.07(+3.35%) |
Sep 06, 2011 | 30.28 | 32.00 | 29.82 | 31.89 | 59,389 | +0.55(+1.77%) |
Sep 02, 2011 | 32.40 | 32.89 | 31.34 | 31.34 | 52,228 | -1.63(-4.94%) |