Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.79 | 24.19 | 23.65 | 24.15 | 896,779 | +1.38(+6.06%) |
Nov 29, 2011 | 22.46 | 23.02 | 22.38 | 22.77 | 821,927 | +0.38(+1.70%) |
Nov 28, 2011 | 22.11 | 22.55 | 21.99 | 22.39 | 935,994 | +1.19(+5.61%) |
Nov 25, 2011 | 21.78 | 21.95 | 21.16 | 21.20 | 348,723 | -0.75(-3.42%) |
Nov 23, 2011 | 22.42 | 22.56 | 21.87 | 21.95 | 608,008 | -0.82(-3.60%) |
Nov 22, 2011 | 23.32 | 23.63 | 22.75 | 22.77 | 639,618 | -0.79(-3.35%) |
Nov 21, 2011 | 23.87 | 24.13 | 23.30 | 23.56 | 779,053 | -0.97(-3.95%) |
Nov 18, 2011 | 24.64 | 24.95 | 24.45 | 24.53 | 795,341 | +0.21(+0.86%) |
Nov 17, 2011 | 25.04 | 25.11 | 24.05 | 24.32 | 643,912 | -0.69(-2.76%) |
Nov 16, 2011 | 25.34 | 25.66 | 25.00 | 25.01 | 701,103 | -0.56(-2.19%) |
Nov 15, 2011 | 25.36 | 25.79 | 25.28 | 25.57 | 1,188,081 | -0.01(-0.04%) |
Nov 14, 2011 | 25.86 | 25.99 | 25.45 | 25.58 | 641,534 | -0.41(-1.58%) |
Nov 11, 2011 | 25.90 | 26.16 | 25.80 | 25.99 | 1,080,573 | +0.47(+1.84%) |
Nov 10, 2011 | 25.24 | 25.73 | 24.62 | 25.52 | 506,862 | +0.77(+3.11%) |
Nov 09, 2011 | 25.79 | 25.84 | 24.68 | 24.75 | 686,400 | -1.86(-6.99%) |
Nov 08, 2011 | 26.27 | 26.68 | 25.86 | 26.61 | 826,012 | +0.60(+2.31%) |
Nov 07, 2011 | 26.27 | 26.45 | 25.17 | 26.01 | 361,136 | -0.44(-1.66%) |
Nov 04, 2011 | 25.92 | 26.51 | 25.57 | 26.45 | 483,607 | +0.12(+0.46%) |
Nov 03, 2011 | 25.66 | 26.46 | 24.67 | 26.33 | 628,008 | +1.03(+4.07%) |
Nov 02, 2011 | 25.34 | 26.07 | 24.96 | 25.30 | 903,244 | +0.26(+1.04%) |
Nov 01, 2011 | 24.72 | 25.51 | 24.61 | 25.04 | 1,023,206 | -0.95(-3.66%) |
Oct 31, 2011 | 27.02 | 27.06 | 25.97 | 25.99 | 626,685 | -1.29(-4.73%) |
Oct 28, 2011 | 27.20 | 27.43 | 26.88 | 27.28 | 769,166 | -0.04(-0.15%) |
Oct 27, 2011 | 26.75 | 27.40 | 26.34 | 27.32 | 1,631,333 | +1.02(+3.88%) |
Oct 26, 2011 | 26.67 | 27.13 | 25.15 | 26.30 | 2,383,030 | +0.00(+0.00%) |
Oct 25, 2011 | 24.51 | 26.72 | 24.00 | 26.30 | 6,322,725 | +6.28(+31.37%) |
Oct 24, 2011 | 19.16 | 20.22 | 18.53 | 20.02 | 1,217,080 | +0.91(+4.76%) |
Oct 21, 2011 | 19.15 | 19.43 | 18.75 | 19.11 | 401,582 | +0.36(+1.92%) |
Oct 20, 2011 | 18.76 | 18.84 | 18.15 | 18.75 | 487,347 | +0.12(+0.64%) |
Oct 19, 2011 | 19.00 | 19.16 | 18.53 | 18.63 | 322,767 | -0.40(-2.10%) |
Oct 18, 2011 | 18.46 | 19.17 | 17.94 | 19.03 | 468,109 | +0.62(+3.37%) |
Oct 17, 2011 | 19.05 | 19.40 | 18.36 | 18.41 | 443,155 | -0.82(-4.26%) |
Oct 14, 2011 | 19.20 | 19.34 | 18.60 | 19.23 | 347,159 | +0.30(+1.58%) |
Oct 13, 2011 | 18.59 | 19.08 | 18.33 | 18.93 | 392,036 | +0.14(+0.75%) |
Oct 12, 2011 | 18.28 | 18.99 | 18.19 | 18.79 | 778,178 | +0.75(+4.16%) |
Oct 11, 2011 | 17.43 | 18.18 | 17.43 | 18.04 | 520,401 | +0.42(+2.38%) |
Oct 10, 2011 | 17.19 | 17.67 | 17.01 | 17.62 | 490,539 | +0.88(+5.26%) |
Oct 07, 2011 | 16.96 | 17.11 | 16.44 | 16.74 | 613,587 | -0.17(-1.01%) |
Oct 06, 2011 | 16.73 | 17.01 | 16.70 | 16.91 | 575,707 | +0.68(+4.19%) |
Oct 05, 2011 | 15.21 | 16.29 | 14.91 | 16.23 | 783,458 | +1.24(+8.27%) |
Oct 04, 2011 | 14.02 | 15.04 | 13.77 | 14.99 | 1,067,309 | +0.71(+4.97%) |
Oct 03, 2011 | 15.45 | 15.54 | 14.18 | 14.28 | 805,513 | -1.41(-8.99%) |
Sep 30, 2011 | 16.29 | 16.49 | 15.68 | 15.69 | 476,335 | -0.99(-5.94%) |
Sep 29, 2011 | 17.24 | 17.24 | 16.20 | 16.68 | 533,693 | +0.07(+0.42%) |
Sep 28, 2011 | 17.02 | 17.08 | 16.51 | 16.61 | 736,241 | -0.34(-2.01%) |
Sep 27, 2011 | 16.90 | 17.30 | 16.58 | 16.95 | 760,806 | +0.58(+3.54%) |
Sep 26, 2011 | 16.10 | 16.40 | 15.90 | 16.37 | 714,125 | +0.46(+2.89%) |
Sep 23, 2011 | 15.14 | 15.95 | 15.01 | 15.91 | 1,183,058 | +0.74(+4.88%) |
Sep 22, 2011 | 15.45 | 15.69 | 15.00 | 15.17 | 832,237 | -0.85(-5.31%) |
Sep 21, 2011 | 16.32 | 16.67 | 16.02 | 16.02 | 533,394 | -0.34(-2.08%) |
Sep 20, 2011 | 16.62 | 16.92 | 16.29 | 16.36 | 528,653 | -0.14(-0.85%) |
Sep 19, 2011 | 16.43 | 16.75 | 16.14 | 16.50 | 380,262 | -0.34(-2.02%) |
Sep 16, 2011 | 17.13 | 17.13 | 16.67 | 16.84 | 446,957 | -0.11(-0.65%) |
Sep 15, 2011 | 16.68 | 16.98 | 16.42 | 16.95 | 427,185 | +0.48(+2.91%) |
Sep 14, 2011 | 16.23 | 16.67 | 15.80 | 16.47 | 422,703 | +0.40(+2.49%) |
Sep 13, 2011 | 15.88 | 16.27 | 15.84 | 16.07 | 683,290 | +0.26(+1.64%) |
Sep 12, 2011 | 15.56 | 15.91 | 15.35 | 15.81 | 599,116 | -0.18(-1.13%) |
Sep 09, 2011 | 16.03 | 16.33 | 15.57 | 15.99 | 798,265 | -0.30(-1.84%) |
Sep 08, 2011 | 16.37 | 16.64 | 16.17 | 16.29 | 597,599 | -0.20(-1.21%) |
Sep 07, 2011 | 15.81 | 16.55 | 15.81 | 16.49 | 1,005,223 | +1.04(+6.73%) |
Sep 06, 2011 | 15.65 | 15.73 | 15.13 | 15.45 | 696,833 | -0.85(-5.21%) |
Sep 02, 2011 | 16.78 | 16.80 | 16.24 | 16.30 | 753,875 | -0.97(-5.62%) |