Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 28.00 | 28.50 | 27.62 | 28.40 | 252,760 | +0.67(+2.42%) |
Nov 29, 2011 | 27.27 | 27.79 | 27.20 | 27.73 | 59,214 | +0.36(+1.32%) |
Nov 28, 2011 | 27.37 | 27.62 | 27.07 | 27.37 | 77,717 | +0.39(+1.45%) |
Nov 25, 2011 | 27.09 | 27.26 | 26.42 | 26.98 | 39,272 | -0.21(-0.77%) |
Nov 23, 2011 | 27.52 | 27.57 | 27.08 | 27.19 | 41,405 | -0.56(-2.02%) |
Nov 22, 2011 | 27.88 | 28.06 | 27.62 | 27.75 | 52,821 | -0.15(-0.54%) |
Nov 21, 2011 | 27.86 | 28.07 | 27.41 | 27.90 | 98,398 | -0.33(-1.17%) |
Nov 18, 2011 | 28.30 | 28.38 | 27.96 | 28.23 | 51,314 | +0.07(+0.25%) |
Nov 17, 2011 | 28.62 | 28.97 | 28.12 | 28.16 | 55,647 | -0.65(-2.26%) |
Nov 16, 2011 | 28.58 | 29.20 | 28.58 | 28.81 | 115,641 | -0.16(-0.55%) |
Nov 15, 2011 | 28.47 | 29.00 | 28.47 | 28.97 | 46,707 | +0.23(+0.80%) |
Nov 14, 2011 | 28.83 | 29.11 | 28.45 | 28.74 | 73,398 | -0.81(-2.74%) |
Nov 11, 2011 | 28.75 | 29.73 | 28.60 | 29.55 | 195,091 | +1.12(+3.94%) |
Nov 10, 2011 | 28.50 | 29.17 | 28.17 | 28.43 | 500,998 | +1.52(+5.65%) |
Nov 09, 2011 | 27.17 | 27.76 | 26.84 | 26.91 | 95,616 | -0.94(-3.38%) |
Nov 08, 2011 | 28.24 | 28.28 | 27.63 | 27.85 | 148,224 | -0.20(-0.71%) |
Nov 07, 2011 | 27.70 | 28.06 | 27.56 | 28.05 | 56,427 | +0.08(+0.29%) |
Nov 04, 2011 | 28.07 | 28.14 | 27.78 | 27.97 | 32,648 | -0.30(-1.06%) |
Nov 03, 2011 | 28.00 | 28.29 | 27.85 | 28.27 | 60,547 | +0.44(+1.58%) |
Nov 02, 2011 | 27.45 | 28.00 | 27.45 | 27.83 | 85,221 | +0.53(+1.94%) |
Nov 01, 2011 | 27.15 | 28.00 | 26.95 | 27.30 | 135,350 | -0.66(-2.36%) |
Oct 31, 2011 | 27.93 | 28.32 | 27.86 | 27.96 | 69,866 | -0.23(-0.82%) |
Oct 28, 2011 | 28.11 | 28.29 | 28.10 | 28.19 | 54,639 | -0.03(-0.11%) |
Oct 27, 2011 | 28.50 | 28.50 | 27.97 | 28.22 | 73,319 | +0.22(+0.79%) |
Oct 26, 2011 | 28.00 | 28.23 | 27.91 | 28.00 | 55,692 | +0.06(+0.21%) |
Oct 25, 2011 | 27.86 | 28.12 | 27.82 | 27.94 | 55,352 | -0.11(-0.39%) |
Oct 24, 2011 | 27.77 | 28.24 | 27.40 | 28.05 | 70,229 | +0.30(+1.08%) |
Oct 21, 2011 | 28.00 | 28.00 | 27.45 | 27.75 | 19,706 | +0.02(+0.07%) |
Oct 20, 2011 | 27.84 | 27.84 | 27.11 | 27.73 | 47,911 | -0.17(-0.61%) |
Oct 19, 2011 | 27.64 | 28.00 | 27.53 | 27.90 | 66,247 | +0.18(+0.65%) |
Oct 18, 2011 | 27.37 | 27.82 | 27.25 | 27.72 | 38,149 | +0.46(+1.69%) |
Oct 17, 2011 | 27.35 | 27.84 | 27.12 | 27.26 | 95,500 | -0.82(-2.92%) |
Oct 14, 2011 | 28.13 | 28.23 | 27.96 | 28.08 | 57,024 | -0.03(-0.11%) |
Oct 13, 2011 | 28.02 | 28.32 | 27.76 | 28.11 | 66,004 | -0.11(-0.39%) |
Oct 12, 2011 | 28.03 | 28.50 | 27.51 | 28.22 | 135,775 | +0.22(+0.79%) |
Oct 11, 2011 | 27.77 | 28.22 | 27.59 | 28.00 | 44,310 | -0.01(-0.04%) |
Oct 10, 2011 | 28.27 | 28.27 | 27.46 | 28.01 | 64,523 | +0.21(+0.76%) |
Oct 07, 2011 | 28.00 | 28.09 | 27.65 | 27.80 | 86,117 | -0.23(-0.82%) |
Oct 06, 2011 | 27.67 | 28.05 | 27.60 | 28.03 | 59,507 | +0.28(+1.01%) |
Oct 05, 2011 | 27.20 | 27.89 | 26.72 | 27.75 | 75,612 | +0.45(+1.65%) |
Oct 04, 2011 | 25.63 | 27.38 | 25.43 | 27.30 | 136,832 | +1.52(+5.90%) |
Oct 03, 2011 | 26.26 | 26.80 | 25.73 | 25.78 | 165,246 | -0.48(-1.83%) |
Sep 30, 2011 | 25.92 | 26.60 | 25.62 | 26.26 | 116,929 | +0.02(+0.08%) |
Sep 29, 2011 | 27.06 | 27.27 | 25.67 | 26.24 | 155,024 | -0.57(-2.13%) |
Sep 28, 2011 | 27.00 | 27.24 | 26.80 | 26.81 | 117,099 | -0.25(-0.92%) |
Sep 27, 2011 | 26.50 | 27.39 | 26.16 | 27.06 | 116,437 | +0.84(+3.20%) |
Sep 26, 2011 | 26.80 | 26.80 | 25.66 | 26.22 | 82,762 | -0.39(-1.47%) |
Sep 23, 2011 | 26.15 | 26.64 | 25.74 | 26.61 | 70,188 | +0.37(+1.41%) |
Sep 22, 2011 | 26.22 | 26.49 | 25.64 | 26.24 | 90,894 | -0.51(-1.91%) |
Sep 21, 2011 | 27.68 | 27.82 | 26.75 | 26.75 | 78,765 | -1.10(-3.95%) |
Sep 20, 2011 | 28.78 | 28.78 | 27.78 | 27.85 | 87,607 | -0.37(-1.31%) |
Sep 19, 2011 | 28.76 | 29.21 | 28.01 | 28.22 | 66,182 | -0.88(-3.02%) |
Sep 16, 2011 | 28.86 | 29.20 | 28.34 | 29.10 | 372,610 | +0.25(+0.87%) |
Sep 15, 2011 | 28.28 | 28.86 | 27.91 | 28.85 | 115,694 | +0.43(+1.51%) |
Sep 14, 2011 | 28.05 | 28.50 | 27.67 | 28.42 | 66,774 | +0.40(+1.43%) |
Sep 13, 2011 | 28.00 | 28.29 | 27.49 | 28.02 | 146,070 | +0.14(+0.50%) |
Sep 12, 2011 | 27.32 | 27.93 | 26.84 | 27.88 | 360,354 | +0.20(+0.72%) |
Sep 09, 2011 | 27.50 | 27.96 | 27.41 | 27.68 | 104,575 | -0.12(-0.43%) |
Sep 08, 2011 | 27.89 | 28.02 | 27.61 | 27.80 | 86,882 | -0.23(-0.82%) |
Sep 07, 2011 | 27.99 | 28.14 | 27.31 | 28.03 | 314,455 | +0.22(+0.79%) |
Sep 06, 2011 | 27.27 | 27.93 | 26.81 | 27.81 | 152,319 | -0.08(-0.29%) |
Sep 02, 2011 | 27.95 | 28.26 | 27.88 | 27.89 | 75,143 | -0.37(-1.31%) |