Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 27.65 | 28.85 | 27.47 | 28.81 | 360,166 | +2.48(+9.42%) |
Nov 29, 2011 | 28.05 | 28.05 | 26.21 | 26.33 | 207,732 | -1.65(-5.90%) |
Nov 28, 2011 | 27.68 | 28.11 | 27.14 | 27.98 | 240,809 | +1.43(+5.39%) |
Nov 25, 2011 | 26.86 | 27.38 | 26.42 | 26.55 | 93,443 | -0.45(-1.67%) |
Nov 23, 2011 | 27.82 | 28.10 | 26.80 | 27.00 | 164,954 | -1.14(-4.05%) |
Nov 22, 2011 | 28.77 | 29.06 | 28.04 | 28.14 | 171,671 | -0.74(-2.56%) |
Nov 21, 2011 | 30.03 | 30.19 | 28.53 | 28.88 | 289,817 | -1.64(-5.37%) |
Nov 18, 2011 | 30.65 | 31.01 | 30.06 | 30.52 | 217,530 | +0.01(+0.03%) |
Nov 17, 2011 | 30.47 | 30.96 | 29.37 | 30.51 | 237,678 | -0.08(-0.26%) |
Nov 16, 2011 | 30.61 | 31.63 | 30.41 | 30.59 | 298,010 | -0.27(-0.87%) |
Nov 15, 2011 | 29.46 | 30.89 | 29.21 | 30.86 | 183,826 | +1.19(+4.01%) |
Nov 14, 2011 | 30.08 | 30.54 | 29.13 | 29.67 | 126,461 | -0.54(-1.79%) |
Nov 11, 2011 | 29.83 | 30.55 | 29.43 | 30.21 | 169,899 | +0.82(+2.79%) |
Nov 10, 2011 | 30.29 | 30.33 | 29.11 | 29.39 | 155,096 | -0.38(-1.28%) |
Nov 09, 2011 | 30.71 | 30.95 | 29.65 | 29.77 | 224,099 | -1.93(-6.09%) |
Nov 08, 2011 | 31.92 | 31.92 | 30.45 | 31.70 | 157,213 | +0.05(+0.16%) |
Nov 07, 2011 | 31.59 | 32.00 | 30.29 | 31.65 | 154,632 | -0.13(-0.41%) |
Nov 04, 2011 | 31.28 | 32.00 | 30.88 | 31.78 | 228,393 | +0.08(+0.25%) |
Nov 03, 2011 | 30.55 | 31.71 | 29.61 | 31.70 | 267,541 | +1.63(+5.42%) |
Nov 02, 2011 | 30.41 | 30.98 | 29.20 | 30.07 | 232,070 | +0.07(+0.23%) |
Nov 01, 2011 | 30.22 | 30.53 | 28.86 | 30.00 | 576,555 | -1.07(-3.44%) |
Oct 31, 2011 | 32.00 | 34.00 | 30.86 | 31.07 | 432,596 | -1.95(-5.91%) |
Oct 28, 2011 | 31.20 | 34.50 | 31.20 | 33.02 | 491,342 | +1.51(+4.79%) |
Oct 27, 2011 | 30.02 | 34.41 | 29.50 | 31.51 | 1,146,083 | +3.46(+12.34%) |
Oct 26, 2011 | 27.30 | 28.35 | 26.49 | 28.05 | 221,141 | +0.99(+3.66%) |
Oct 25, 2011 | 28.11 | 28.11 | 26.97 | 27.06 | 140,377 | -1.28(-4.52%) |
Oct 24, 2011 | 26.54 | 28.41 | 26.54 | 28.34 | 173,738 | +2.03(+7.72%) |
Oct 21, 2011 | 26.08 | 26.63 | 25.93 | 26.31 | 102,147 | +0.39(+1.50%) |
Oct 20, 2011 | 24.97 | 25.93 | 24.37 | 25.92 | 158,292 | +1.02(+4.10%) |
Oct 19, 2011 | 26.89 | 27.04 | 24.77 | 24.90 | 172,895 | -1.78(-6.67%) |
Oct 18, 2011 | 25.81 | 26.81 | 25.51 | 26.68 | 167,633 | +0.46(+1.75%) |
Oct 17, 2011 | 27.31 | 27.73 | 26.03 | 26.22 | 124,186 | -1.12(-4.10%) |
Oct 14, 2011 | 27.77 | 28.21 | 26.90 | 27.34 | 139,740 | -0.07(-0.26%) |
Oct 13, 2011 | 26.66 | 27.50 | 26.66 | 27.41 | 115,328 | +0.59(+2.20%) |
Oct 12, 2011 | 26.18 | 27.08 | 25.73 | 26.82 | 183,305 | +0.98(+3.79%) |
Oct 11, 2011 | 26.39 | 26.83 | 25.62 | 25.84 | 94,722 | -0.76(-2.86%) |
Oct 10, 2011 | 25.95 | 26.91 | 25.81 | 26.60 | 191,294 | +1.36(+5.39%) |
Oct 07, 2011 | 25.15 | 26.31 | 24.99 | 25.24 | 277,611 | +0.13(+0.52%) |
Oct 06, 2011 | 26.00 | 26.00 | 24.73 | 25.11 | 114,271 | +0.00(+0.00%) |
Oct 05, 2011 | 24.34 | 25.58 | 23.78 | 25.11 | 195,910 | +0.91(+3.76%) |
Oct 04, 2011 | 22.67 | 24.21 | 22.67 | 24.20 | 333,081 | +1.39(+6.09%) |
Oct 03, 2011 | 24.13 | 24.59 | 22.77 | 22.81 | 355,764 | -1.50(-6.17%) |
Sep 30, 2011 | 23.73 | 24.98 | 22.76 | 24.31 | 393,141 | +0.68(+2.88%) |
Sep 29, 2011 | 25.37 | 25.37 | 21.69 | 23.63 | 347,936 | -1.00(-4.06%) |
Sep 28, 2011 | 25.76 | 26.33 | 24.60 | 24.63 | 110,696 | -1.07(-4.16%) |
Sep 27, 2011 | 26.18 | 26.80 | 25.40 | 25.70 | 170,790 | +0.25(+0.98%) |
Sep 26, 2011 | 26.00 | 26.07 | 24.65 | 25.45 | 121,709 | -0.34(-1.32%) |
Sep 23, 2011 | 25.66 | 26.40 | 25.30 | 25.79 | 178,606 | +0.11(+0.43%) |
Sep 22, 2011 | 25.22 | 25.94 | 24.76 | 25.68 | 301,244 | -0.58(-2.21%) |
Sep 21, 2011 | 27.73 | 28.31 | 26.24 | 26.26 | 117,146 | -1.43(-5.16%) |
Sep 20, 2011 | 28.51 | 28.87 | 27.67 | 27.69 | 215,676 | -0.75(-2.64%) |
Sep 19, 2011 | 28.47 | 29.11 | 28.03 | 28.44 | 203,763 | -0.71(-2.44%) |
Sep 16, 2011 | 28.78 | 29.18 | 28.39 | 29.15 | 279,560 | +0.62(+2.17%) |
Sep 15, 2011 | 28.75 | 28.94 | 27.99 | 28.53 | 159,342 | +0.23(+0.81%) |
Sep 14, 2011 | 27.39 | 29.19 | 27.26 | 28.30 | 277,776 | +1.18(+4.35%) |
Sep 13, 2011 | 26.70 | 27.32 | 26.18 | 27.12 | 201,226 | +0.53(+1.99%) |
Sep 12, 2011 | 25.62 | 26.87 | 25.32 | 26.59 | 181,777 | +0.56(+2.15%) |
Sep 09, 2011 | 26.05 | 26.74 | 25.63 | 26.03 | 179,772 | -0.40(-1.51%) |
Sep 08, 2011 | 26.50 | 27.29 | 25.89 | 26.43 | 219,973 | -0.01(-0.04%) |
Sep 07, 2011 | 26.35 | 26.69 | 25.92 | 26.44 | 199,875 | +0.58(+2.24%) |
Sep 06, 2011 | 23.96 | 25.95 | 23.96 | 25.86 | 251,201 | +1.16(+4.70%) |
Sep 02, 2011 | 24.92 | 25.98 | 24.30 | 24.70 | 219,280 | -0.85(-3.33%) |