Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 26.64 | 27.36 | 26.64 | 27.21 | 420,279 | +1.51(+5.86%) |
Nov 29, 2011 | 26.00 | 26.39 | 25.55 | 25.70 | 166,465 | -0.34(-1.31%) |
Nov 28, 2011 | 25.85 | 26.09 | 25.53 | 26.04 | 232,368 | +0.92(+3.67%) |
Nov 25, 2011 | 25.56 | 26.08 | 25.12 | 25.12 | 78,123 | -0.50(-1.94%) |
Nov 23, 2011 | 25.87 | 26.04 | 25.39 | 25.62 | 207,846 | -0.35(-1.36%) |
Nov 22, 2011 | 26.21 | 26.41 | 25.91 | 25.97 | 246,867 | -0.23(-0.87%) |
Nov 21, 2011 | 26.41 | 26.55 | 25.93 | 26.20 | 187,361 | -0.65(-2.41%) |
Nov 18, 2011 | 26.74 | 27.07 | 26.46 | 26.85 | 142,671 | +0.10(+0.37%) |
Nov 17, 2011 | 27.44 | 27.47 | 26.45 | 26.75 | 221,611 | -0.81(-2.94%) |
Nov 16, 2011 | 27.24 | 28.39 | 27.16 | 27.56 | 177,927 | -0.01(-0.05%) |
Nov 15, 2011 | 27.11 | 27.80 | 27.08 | 27.58 | 120,828 | +0.30(+1.10%) |
Nov 14, 2011 | 27.64 | 28.23 | 27.09 | 27.28 | 313,095 | -0.60(-2.16%) |
Nov 11, 2011 | 26.92 | 27.90 | 26.70 | 27.88 | 148,226 | +1.27(+4.77%) |
Nov 10, 2011 | 26.48 | 26.87 | 26.04 | 26.61 | 152,613 | +0.46(+1.75%) |
Nov 09, 2011 | 26.42 | 26.85 | 26.01 | 26.15 | 278,650 | -1.04(-3.83%) |
Nov 08, 2011 | 26.44 | 27.29 | 26.41 | 27.19 | 217,749 | +1.00(+3.82%) |
Nov 07, 2011 | 26.33 | 26.40 | 25.83 | 26.19 | 88,990 | -0.22(-0.84%) |
Nov 04, 2011 | 25.99 | 26.46 | 25.89 | 26.41 | 142,423 | +0.15(+0.57%) |
Nov 03, 2011 | 25.55 | 26.38 | 25.08 | 26.26 | 185,685 | +1.05(+4.15%) |
Nov 02, 2011 | 24.94 | 25.29 | 24.58 | 25.21 | 206,616 | +0.54(+2.17%) |
Nov 01, 2011 | 24.37 | 25.19 | 24.34 | 24.68 | 207,148 | -0.54(-2.13%) |
Oct 31, 2011 | 25.38 | 25.51 | 24.90 | 25.21 | 173,594 | -0.62(-2.38%) |
Oct 28, 2011 | 25.70 | 26.30 | 25.70 | 25.83 | 253,719 | +0.06(+0.23%) |
Oct 27, 2011 | 24.39 | 25.84 | 24.33 | 25.77 | 829,921 | +1.70(+7.07%) |
Oct 26, 2011 | 24.64 | 24.85 | 23.76 | 24.07 | 275,837 | -0.27(-1.13%) |
Oct 25, 2011 | 24.89 | 25.36 | 24.21 | 24.34 | 161,874 | -0.75(-3.00%) |
Oct 24, 2011 | 24.15 | 25.33 | 24.14 | 25.10 | 134,294 | +1.04(+4.33%) |
Oct 21, 2011 | 24.13 | 24.31 | 23.71 | 24.05 | 134,529 | +0.35(+1.49%) |
Oct 20, 2011 | 23.85 | 23.85 | 22.98 | 23.70 | 105,256 | -0.20(-0.85%) |
Oct 19, 2011 | 24.43 | 24.43 | 23.78 | 23.90 | 83,542 | -0.64(-2.59%) |
Oct 18, 2011 | 24.02 | 24.76 | 23.66 | 24.54 | 154,744 | +0.53(+2.21%) |
Oct 17, 2011 | 24.89 | 24.91 | 23.89 | 24.01 | 182,463 | -1.12(-4.45%) |
Oct 14, 2011 | 25.19 | 25.21 | 24.45 | 25.13 | 185,460 | +0.07(+0.26%) |
Oct 13, 2011 | 24.67 | 25.14 | 24.52 | 25.06 | 118,269 | +0.26(+1.06%) |
Oct 12, 2011 | 24.48 | 25.06 | 24.48 | 24.80 | 259,437 | +0.69(+2.85%) |
Oct 11, 2011 | 23.91 | 24.19 | 23.75 | 24.11 | 129,031 | -0.07(-0.30%) |
Oct 10, 2011 | 24.26 | 25.27 | 23.71 | 24.19 | 349,370 | +0.27(+1.12%) |
Oct 07, 2011 | 24.68 | 24.87 | 23.79 | 23.92 | 199,983 | -0.79(-3.21%) |
Oct 06, 2011 | 24.21 | 24.75 | 23.39 | 24.71 | 341,766 | +1.32(+5.65%) |
Oct 05, 2011 | 23.15 | 23.56 | 22.88 | 23.39 | 280,415 | +0.19(+0.82%) |
Oct 04, 2011 | 21.50 | 23.27 | 21.29 | 23.20 | 336,832 | +1.54(+7.10%) |
Oct 03, 2011 | 22.27 | 22.85 | 21.48 | 21.66 | 232,495 | -0.85(-3.78%) |
Sep 30, 2011 | 22.58 | 23.16 | 22.48 | 22.51 | 205,211 | -0.49(-2.13%) |
Sep 29, 2011 | 23.44 | 23.63 | 22.42 | 23.00 | 134,862 | +0.07(+0.29%) |
Sep 28, 2011 | 23.88 | 24.06 | 22.88 | 22.94 | 152,317 | -0.88(-3.71%) |
Sep 27, 2011 | 23.95 | 24.43 | 23.44 | 23.82 | 202,022 | +0.37(+1.56%) |
Sep 26, 2011 | 23.26 | 23.51 | 22.75 | 23.45 | 153,354 | +0.35(+1.53%) |
Sep 23, 2011 | 22.87 | 23.30 | 22.60 | 23.10 | 151,710 | +0.23(+1.00%) |
Sep 22, 2011 | 22.79 | 23.40 | 22.39 | 22.87 | 220,539 | -0.52(-2.21%) |
Sep 21, 2011 | 24.30 | 24.49 | 23.30 | 23.39 | 140,315 | -0.91(-3.74%) |
Sep 20, 2011 | 25.12 | 25.25 | 24.29 | 24.30 | 104,878 | -0.79(-3.13%) |
Sep 19, 2011 | 25.25 | 25.42 | 24.88 | 25.08 | 118,216 | -0.56(-2.17%) |
Sep 16, 2011 | 25.91 | 26.14 | 25.33 | 25.64 | 242,705 | -0.08(-0.31%) |
Sep 15, 2011 | 25.76 | 25.91 | 25.21 | 25.72 | 130,913 | +0.18(+0.69%) |
Sep 14, 2011 | 25.17 | 25.84 | 24.87 | 25.54 | 143,389 | +0.60(+2.41%) |
Sep 13, 2011 | 24.35 | 25.08 | 24.23 | 24.94 | 197,681 | +0.67(+2.75%) |
Sep 12, 2011 | 23.88 | 24.50 | 23.73 | 24.27 | 147,026 | +0.05(+0.22%) |
Sep 09, 2011 | 23.92 | 24.70 | 23.53 | 24.22 | 384,210 | +0.02(+0.08%) |
Sep 08, 2011 | 24.77 | 25.17 | 24.10 | 24.20 | 144,910 | -0.67(-2.68%) |
Sep 07, 2011 | 24.50 | 24.87 | 24.32 | 24.87 | 232,177 | +0.67(+2.79%) |
Sep 06, 2011 | 23.57 | 24.23 | 23.23 | 24.19 | 266,520 | -0.09(-0.35%) |
Sep 02, 2011 | 24.60 | 24.93 | 24.08 | 24.28 | 208,193 | -0.76(-3.03%) |