Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 25.06 | 25.40 | 24.98 | 25.40 | 321,243 | +1.08(+4.46%) |
Nov 29, 2011 | 24.34 | 24.49 | 24.26 | 24.32 | 50,616 | +0.06(+0.25%) |
Nov 28, 2011 | 24.31 | 24.36 | 24.11 | 24.26 | 657,944 | +0.69(+2.92%) |
Nov 25, 2011 | 23.56 | 23.84 | 23.54 | 23.57 | 58,508 | -0.05(-0.22%) |
Nov 23, 2011 | 23.95 | 23.95 | 23.62 | 23.62 | 168,992 | -0.57(-2.36%) |
Nov 22, 2011 | 24.23 | 24.33 | 24.05 | 24.19 | 54,152 | -0.08(-0.32%) |
Nov 21, 2011 | 24.38 | 24.40 | 24.11 | 24.27 | 244,932 | -0.47(-1.90%) |
Nov 18, 2011 | 24.86 | 24.88 | 24.71 | 24.74 | 52,201 | -0.04(-0.15%) |
Nov 17, 2011 | 25.13 | 25.18 | 24.62 | 24.78 | 144,962 | -0.41(-1.64%) |
Nov 16, 2011 | 25.34 | 25.67 | 25.18 | 25.19 | 122,818 | -0.42(-1.63%) |
Nov 15, 2011 | 25.38 | 25.72 | 25.33 | 25.61 | 162,326 | +0.15(+0.60%) |
Nov 14, 2011 | 25.59 | 25.65 | 25.36 | 25.45 | 117,262 | -0.28(-1.08%) |
Nov 11, 2011 | 25.50 | 25.75 | 25.50 | 25.73 | 367,790 | +0.52(+2.05%) |
Nov 10, 2011 | 25.31 | 25.31 | 24.99 | 25.21 | 50,594 | +0.25(+0.99%) |
Nov 09, 2011 | 25.35 | 25.47 | 24.96 | 24.97 | 285,599 | -0.99(-3.82%) |
Nov 08, 2011 | 25.80 | 25.99 | 25.55 | 25.96 | 406,919 | +0.31(+1.21%) |
Nov 07, 2011 | 25.48 | 25.65 | 25.33 | 25.65 | 219,074 | +0.12(+0.48%) |
Nov 04, 2011 | 25.43 | 25.58 | 25.22 | 25.52 | 290,534 | -0.11(-0.44%) |
Nov 03, 2011 | 25.44 | 25.67 | 25.11 | 25.64 | 49,088 | +0.47(+1.86%) |
Nov 02, 2011 | 25.09 | 25.26 | 24.94 | 25.17 | 77,013 | +0.40(+1.63%) |
Nov 01, 2011 | 24.81 | 25.04 | 24.59 | 24.76 | 221,527 | -0.70(-2.73%) |
Oct 31, 2011 | 25.79 | 25.83 | 25.46 | 25.46 | 230,275 | -0.68(-2.61%) |
Oct 28, 2011 | 25.98 | 26.14 | 25.95 | 26.14 | 260,323 | +0.04(+0.17%) |
Oct 27, 2011 | 25.92 | 26.26 | 25.70 | 26.10 | 774,101 | +0.89(+3.53%) |
Oct 26, 2011 | 25.24 | 25.31 | 24.78 | 25.21 | 119,314 | +0.24(+0.98%) |
Oct 25, 2011 | 25.32 | 25.33 | 24.90 | 24.96 | 202,444 | -0.52(-2.04%) |
Oct 24, 2011 | 25.15 | 25.51 | 25.15 | 25.48 | 211,919 | +0.40(+1.60%) |
Oct 21, 2011 | 24.88 | 25.08 | 24.83 | 25.08 | 386,558 | +0.48(+1.93%) |
Oct 20, 2011 | 24.51 | 24.65 | 24.22 | 24.61 | 175,119 | +0.09(+0.36%) |
Oct 19, 2011 | 24.77 | 24.90 | 24.47 | 24.52 | 209,479 | -0.30(-1.21%) |
Oct 18, 2011 | 24.34 | 24.96 | 24.12 | 24.82 | 211,185 | +0.53(+2.16%) |
Oct 17, 2011 | 24.73 | 24.73 | 24.29 | 24.29 | 54,666 | -0.53(-2.15%) |
Oct 14, 2011 | 24.67 | 24.83 | 24.55 | 24.83 | 145,463 | +0.45(+1.84%) |
Oct 13, 2011 | 24.28 | 24.45 | 24.12 | 24.38 | 153,328 | -0.09(-0.35%) |
Oct 12, 2011 | 24.41 | 24.69 | 24.36 | 24.46 | 276,844 | +0.29(+1.19%) |
Oct 11, 2011 | 24.04 | 24.29 | 23.99 | 24.17 | 79,970 | +0.01(+0.03%) |
Oct 10, 2011 | 23.80 | 24.17 | 23.80 | 24.17 | 224,707 | +0.80(+3.41%) |
Oct 07, 2011 | 23.73 | 23.73 | 23.31 | 23.37 | 101,048 | -0.22(-0.93%) |
Oct 06, 2011 | 23.39 | 23.60 | 23.33 | 23.59 | 147,652 | +0.45(+1.95%) |
Oct 05, 2011 | 22.73 | 23.18 | 22.58 | 23.14 | 139,408 | +0.40(+1.74%) |
Oct 04, 2011 | 21.90 | 22.74 | 21.65 | 22.74 | 478,945 | +0.59(+2.68%) |
Oct 03, 2011 | 22.81 | 22.94 | 22.15 | 22.15 | 163,537 | -0.73(-3.18%) |
Sep 30, 2011 | 23.10 | 23.31 | 22.88 | 22.88 | 117,947 | -0.58(-2.47%) |
Sep 29, 2011 | 23.74 | 23.76 | 23.05 | 23.45 | 81,918 | +0.17(+0.71%) |
Sep 28, 2011 | 23.89 | 24.02 | 23.29 | 23.29 | 107,078 | -0.53(-2.22%) |
Sep 27, 2011 | 24.04 | 24.23 | 23.74 | 23.82 | 208,576 | +0.28(+1.17%) |
Sep 26, 2011 | 23.21 | 23.55 | 22.95 | 23.54 | 59,352 | +0.52(+2.25%) |
Sep 23, 2011 | 22.73 | 23.11 | 22.70 | 23.03 | 93,840 | +0.14(+0.62%) |
Sep 22, 2011 | 22.98 | 23.14 | 22.55 | 22.88 | 284,011 | -0.76(-3.20%) |
Sep 21, 2011 | 24.38 | 24.46 | 23.64 | 23.64 | 90,809 | -0.75(-3.07%) |
Sep 20, 2011 | 24.54 | 24.78 | 24.38 | 24.39 | 136,453 | -0.07(-0.28%) |
Sep 19, 2011 | 24.34 | 24.56 | 24.15 | 24.46 | 72,507 | -0.24(-0.96%) |
Sep 16, 2011 | 24.70 | 24.82 | 24.48 | 24.69 | 100,852 | +0.11(+0.44%) |
Sep 15, 2011 | 24.45 | 24.60 | 24.24 | 24.58 | 169,555 | +0.39(+1.61%) |
Sep 14, 2011 | 23.95 | 24.45 | 23.74 | 24.19 | 102,748 | +0.35(+1.48%) |
Sep 13, 2011 | 23.69 | 23.91 | 23.53 | 23.84 | 120,147 | +0.23(+0.99%) |
Sep 12, 2011 | 23.14 | 23.61 | 23.09 | 23.61 | 224,613 | +0.15(+0.65%) |
Sep 09, 2011 | 23.85 | 23.88 | 23.34 | 23.45 | 153,525 | -0.64(-2.67%) |
Sep 08, 2011 | 24.23 | 24.47 | 24.09 | 24.10 | 125,705 | -0.25(-1.01%) |
Sep 07, 2011 | 24.02 | 24.35 | 23.95 | 24.34 | 47,978 | +0.69(+2.91%) |
Sep 06, 2011 | 23.14 | 23.66 | 23.12 | 23.66 | 241,175 | -0.16(-0.66%) |
Sep 02, 2011 | 24.00 | 24.08 | 23.73 | 23.81 | 473,205 | -0.64(-2.62%) |