Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.90 | 24.93 | 23.72 | 24.93 | 1,085,728 | +2.19(+9.61%) |
Nov 29, 2011 | 22.90 | 22.92 | 22.51 | 22.74 | 824,222 | -0.07(-0.30%) |
Nov 28, 2011 | 22.93 | 23.51 | 22.60 | 22.81 | 700,100 | +0.75(+3.41%) |
Nov 25, 2011 | 22.34 | 22.72 | 22.03 | 22.06 | 307,776 | -0.49(-2.17%) |
Nov 23, 2011 | 22.39 | 22.84 | 22.25 | 22.54 | 703,495 | -0.07(-0.30%) |
Nov 22, 2011 | 23.15 | 23.44 | 22.57 | 22.61 | 1,229,592 | -0.68(-2.93%) |
Nov 21, 2011 | 22.98 | 23.55 | 22.79 | 23.30 | 1,251,737 | -0.20(-0.86%) |
Nov 18, 2011 | 23.60 | 23.72 | 23.24 | 23.50 | 477,790 | +0.07(+0.32%) |
Nov 17, 2011 | 24.14 | 24.25 | 23.20 | 23.42 | 689,226 | -0.86(-3.54%) |
Nov 16, 2011 | 24.45 | 24.92 | 24.24 | 24.28 | 462,339 | -0.56(-2.26%) |
Nov 15, 2011 | 24.51 | 25.02 | 24.24 | 24.84 | 1,254,297 | +0.25(+1.03%) |
Nov 14, 2011 | 24.52 | 24.65 | 23.96 | 24.59 | 1,146,877 | -0.02(-0.09%) |
Nov 11, 2011 | 23.97 | 24.96 | 23.86 | 24.61 | 951,739 | +0.93(+3.94%) |
Nov 10, 2011 | 22.97 | 23.72 | 22.62 | 23.68 | 1,449,022 | +1.02(+4.52%) |
Nov 09, 2011 | 23.13 | 23.29 | 22.37 | 22.65 | 1,437,665 | -1.25(-5.25%) |
Nov 08, 2011 | 23.36 | 23.95 | 22.94 | 23.91 | 777,784 | +0.78(+3.39%) |
Nov 07, 2011 | 23.34 | 23.34 | 22.47 | 23.12 | 808,868 | -0.16(-0.71%) |
Nov 04, 2011 | 23.12 | 23.46 | 22.77 | 23.29 | 770,097 | -0.12(-0.51%) |
Nov 03, 2011 | 23.12 | 23.50 | 22.33 | 23.41 | 808,973 | +0.66(+2.89%) |
Nov 02, 2011 | 22.31 | 22.85 | 22.04 | 22.75 | 930,199 | +0.92(+4.21%) |
Nov 01, 2011 | 21.86 | 23.19 | 21.38 | 21.83 | 1,084,233 | -0.71(-3.15%) |
Oct 31, 2011 | 23.12 | 23.18 | 22.37 | 22.54 | 897,296 | -0.95(-4.04%) |
Oct 28, 2011 | 23.41 | 23.92 | 23.30 | 23.49 | 656,016 | +0.03(+0.13%) |
Oct 27, 2011 | 22.87 | 23.61 | 22.71 | 23.46 | 694,950 | +1.50(+6.84%) |
Oct 26, 2011 | 21.64 | 22.14 | 20.83 | 21.96 | 1,125,346 | +0.55(+2.58%) |
Oct 25, 2011 | 21.67 | 21.76 | 21.02 | 21.41 | 888,478 | -0.26(-1.21%) |
Oct 24, 2011 | 21.20 | 21.77 | 21.12 | 21.67 | 372,682 | +0.63(+3.02%) |
Oct 21, 2011 | 20.65 | 21.08 | 20.56 | 21.03 | 535,936 | +0.75(+3.68%) |
Oct 20, 2011 | 20.32 | 20.53 | 19.81 | 20.29 | 711,588 | +0.02(+0.11%) |
Oct 19, 2011 | 20.88 | 20.88 | 20.14 | 20.26 | 986,708 | -0.52(-2.48%) |
Oct 18, 2011 | 19.81 | 20.95 | 19.54 | 20.78 | 833,632 | +0.98(+4.94%) |
Oct 17, 2011 | 20.40 | 20.52 | 19.69 | 19.80 | 735,213 | -0.76(-3.70%) |
Oct 14, 2011 | 20.09 | 20.63 | 19.92 | 20.56 | 670,304 | +0.82(+4.16%) |
Oct 13, 2011 | 19.57 | 19.82 | 19.08 | 19.74 | 900,285 | -0.04(-0.23%) |
Oct 12, 2011 | 19.61 | 20.04 | 19.49 | 19.78 | 860,939 | +0.40(+2.04%) |
Oct 11, 2011 | 19.28 | 19.65 | 19.19 | 19.39 | 697,551 | -0.01(-0.04%) |
Oct 10, 2011 | 19.05 | 19.40 | 18.99 | 19.40 | 1,234,791 | +0.76(+4.09%) |
Oct 07, 2011 | 19.48 | 19.67 | 18.36 | 18.63 | 1,345,498 | -0.80(-4.11%) |
Oct 06, 2011 | 18.91 | 19.46 | 18.90 | 19.43 | 1,242,027 | +0.66(+3.50%) |
Oct 05, 2011 | 18.52 | 18.86 | 18.15 | 18.78 | 1,399,165 | +0.23(+1.25%) |
Oct 04, 2011 | 17.07 | 18.59 | 16.77 | 18.55 | 1,580,828 | +1.17(+6.70%) |
Oct 03, 2011 | 18.15 | 18.38 | 17.35 | 17.38 | 1,420,439 | -1.13(-6.09%) |
Sep 30, 2011 | 18.86 | 19.17 | 18.51 | 18.51 | 1,136,239 | -0.79(-4.10%) |
Sep 29, 2011 | 19.61 | 19.80 | 18.81 | 19.30 | 1,116,964 | +0.25(+1.29%) |
Sep 28, 2011 | 20.15 | 20.18 | 18.98 | 19.05 | 643,908 | -0.96(-4.81%) |
Sep 27, 2011 | 19.31 | 20.39 | 19.20 | 20.02 | 966,964 | +1.40(+7.54%) |
Sep 26, 2011 | 18.87 | 18.95 | 17.74 | 18.61 | 1,741,576 | +0.03(+0.16%) |
Sep 23, 2011 | 18.99 | 19.28 | 18.47 | 18.58 | 1,622,652 | -0.63(-3.27%) |
Sep 22, 2011 | 20.34 | 20.57 | 18.80 | 19.21 | 1,211,356 | -1.82(-8.66%) |
Sep 21, 2011 | 22.56 | 22.65 | 21.02 | 21.03 | 1,173,700 | -1.66(-7.31%) |
Sep 20, 2011 | 23.47 | 23.49 | 22.59 | 22.69 | 1,354,498 | -0.78(-3.31%) |
Sep 19, 2011 | 23.90 | 23.96 | 23.01 | 23.47 | 929,654 | -1.40(-5.65%) |
Sep 16, 2011 | 24.88 | 25.07 | 24.42 | 24.87 | 978,567 | -0.01(-0.03%) |
Sep 15, 2011 | 25.12 | 25.37 | 24.74 | 24.88 | 817,091 | +0.05(+0.21%) |
Sep 14, 2011 | 25.42 | 25.42 | 24.46 | 24.83 | 866,858 | -0.38(-1.51%) |
Sep 13, 2011 | 24.83 | 25.33 | 24.64 | 25.21 | 666,343 | +0.47(+1.90%) |
Sep 12, 2011 | 24.31 | 24.89 | 24.06 | 24.74 | 981,040 | +0.01(+0.03%) |
Sep 09, 2011 | 24.38 | 24.88 | 24.08 | 24.73 | 973,447 | +0.05(+0.21%) |
Sep 08, 2011 | 25.00 | 25.26 | 24.65 | 24.68 | 684,635 | -0.58(-2.31%) |
Sep 07, 2011 | 24.71 | 25.27 | 24.68 | 25.26 | 593,226 | +1.06(+4.38%) |
Sep 06, 2011 | 23.65 | 24.38 | 23.64 | 24.20 | 846,222 | -0.48(-1.94%) |
Sep 02, 2011 | 24.51 | 25.12 | 24.37 | 24.68 | 670,279 | -0.61(-2.39%) |