Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 28.07 | 29.09 | 28.03 | 29.09 | 535,082 | +1.44(+5.21%) |
Nov 29, 2011 | 27.84 | 27.84 | 27.06 | 27.65 | 337,581 | +0.00(+0.00%) |
Nov 28, 2011 | 27.25 | 27.68 | 27.04 | 27.65 | 313,784 | +1.16(+4.38%) |
Nov 25, 2011 | 27.19 | 27.22 | 26.43 | 26.49 | 149,874 | -0.80(-2.93%) |
Nov 23, 2011 | 27.14 | 27.53 | 26.95 | 27.29 | 480,682 | -0.01(-0.04%) |
Nov 22, 2011 | 26.80 | 27.70 | 26.78 | 27.30 | 324,855 | +0.53(+1.98%) |
Nov 21, 2011 | 26.91 | 26.96 | 26.47 | 26.77 | 505,127 | -0.67(-2.44%) |
Nov 18, 2011 | 27.95 | 28.26 | 27.14 | 27.44 | 451,107 | -0.41(-1.47%) |
Nov 17, 2011 | 28.63 | 28.81 | 27.52 | 27.85 | 491,644 | -0.94(-3.27%) |
Nov 16, 2011 | 29.29 | 29.58 | 28.76 | 28.79 | 378,673 | -0.83(-2.80%) |
Nov 15, 2011 | 29.10 | 29.90 | 28.92 | 29.62 | 291,983 | +0.36(+1.23%) |
Nov 14, 2011 | 29.95 | 29.97 | 29.00 | 29.26 | 332,641 | -0.52(-1.75%) |
Nov 11, 2011 | 29.48 | 29.95 | 29.42 | 29.78 | 302,450 | +0.55(+1.88%) |
Nov 10, 2011 | 29.86 | 29.87 | 28.80 | 29.23 | 405,566 | +0.20(+0.69%) |
Nov 09, 2011 | 29.00 | 30.00 | 28.59 | 29.03 | 1,032,403 | +0.61(+2.15%) |
Nov 08, 2011 | 27.90 | 28.71 | 27.30 | 28.42 | 770,513 | +0.63(+2.27%) |
Nov 07, 2011 | 27.95 | 28.75 | 27.60 | 27.79 | 494,365 | -0.34(-1.21%) |
Nov 04, 2011 | 27.70 | 28.34 | 27.55 | 28.13 | 311,901 | +0.19(+0.68%) |
Nov 03, 2011 | 27.45 | 28.19 | 26.94 | 27.94 | 284,293 | +0.82(+3.02%) |
Nov 02, 2011 | 26.64 | 27.20 | 26.28 | 27.12 | 373,983 | +0.91(+3.47%) |
Nov 01, 2011 | 26.80 | 27.20 | 26.11 | 26.21 | 617,767 | -1.57(-5.65%) |
Oct 31, 2011 | 27.09 | 28.00 | 26.71 | 27.78 | 490,183 | +0.25(+0.91%) |
Oct 28, 2011 | 27.67 | 27.99 | 27.40 | 27.53 | 345,307 | -0.14(-0.51%) |
Oct 27, 2011 | 27.41 | 27.85 | 27.26 | 27.67 | 730,239 | +1.23(+4.65%) |
Oct 26, 2011 | 26.20 | 26.56 | 25.82 | 26.44 | 434,817 | +0.60(+2.32%) |
Oct 25, 2011 | 26.45 | 26.95 | 25.71 | 25.84 | 524,260 | -0.75(-2.82%) |
Oct 24, 2011 | 25.58 | 26.66 | 25.57 | 26.59 | 925,141 | +1.02(+3.99%) |
Oct 21, 2011 | 27.25 | 27.25 | 25.30 | 25.57 | 1,604,465 | -1.64(-6.03%) |
Oct 20, 2011 | 27.00 | 27.61 | 26.40 | 27.21 | 542,018 | +0.24(+0.89%) |
Oct 19, 2011 | 28.07 | 28.42 | 26.77 | 26.97 | 594,686 | -1.24(-4.40%) |
Oct 18, 2011 | 27.66 | 28.35 | 27.27 | 28.21 | 647,500 | +0.56(+2.03%) |
Oct 17, 2011 | 28.57 | 28.94 | 27.41 | 27.65 | 931,429 | -1.20(-4.16%) |
Oct 14, 2011 | 29.65 | 30.11 | 28.06 | 28.85 | 916,285 | -0.45(-1.54%) |
Oct 13, 2011 | 30.39 | 30.73 | 29.05 | 29.30 | 600,044 | -1.50(-4.87%) |
Oct 12, 2011 | 30.61 | 31.04 | 30.16 | 30.80 | 524,716 | +0.51(+1.68%) |
Oct 11, 2011 | 30.10 | 30.59 | 29.75 | 30.29 | 272,928 | -0.17(-0.56%) |
Oct 10, 2011 | 29.88 | 30.50 | 29.65 | 30.46 | 318,442 | +1.08(+3.68%) |
Oct 07, 2011 | 30.46 | 30.47 | 29.30 | 29.38 | 258,538 | -0.96(-3.16%) |
Oct 06, 2011 | 29.39 | 30.40 | 29.06 | 30.34 | 425,248 | +0.94(+3.20%) |
Oct 05, 2011 | 29.29 | 29.65 | 28.78 | 29.40 | 351,421 | +0.07(+0.24%) |
Oct 04, 2011 | 27.00 | 29.45 | 27.00 | 29.33 | 664,703 | +2.20(+8.11%) |
Oct 03, 2011 | 28.30 | 28.97 | 27.08 | 27.13 | 660,246 | -1.41(-4.94%) |
Sep 30, 2011 | 28.52 | 29.26 | 28.27 | 28.54 | 396,401 | -0.55(-1.89%) |
Sep 29, 2011 | 28.83 | 29.15 | 28.25 | 29.09 | 374,453 | +0.90(+3.19%) |
Sep 28, 2011 | 29.88 | 30.06 | 28.16 | 28.19 | 661,276 | -1.68(-5.62%) |
Sep 27, 2011 | 30.46 | 30.51 | 29.50 | 29.87 | 460,038 | +0.04(+0.13%) |
Sep 26, 2011 | 29.93 | 30.18 | 28.76 | 29.83 | 581,738 | +0.07(+0.24%) |
Sep 23, 2011 | 30.94 | 31.47 | 29.38 | 29.76 | 737,250 | -1.53(-4.89%) |
Sep 22, 2011 | 31.39 | 32.07 | 30.50 | 31.29 | 756,500 | -1.21(-3.72%) |
Sep 21, 2011 | 32.71 | 33.74 | 32.45 | 32.50 | 669,003 | -0.25(-0.76%) |
Sep 20, 2011 | 33.75 | 33.93 | 32.70 | 32.75 | 550,348 | -0.66(-1.98%) |
Sep 19, 2011 | 32.58 | 33.83 | 32.01 | 33.41 | 683,594 | +0.27(+0.81%) |
Sep 16, 2011 | 33.26 | 33.45 | 32.75 | 33.14 | 1,283,724 | +0.12(+0.36%) |
Sep 15, 2011 | 33.50 | 33.50 | 32.46 | 33.02 | 358,442 | -0.17(-0.51%) |
Sep 14, 2011 | 32.75 | 33.51 | 32.02 | 33.19 | 510,841 | +0.65(+2.00%) |
Sep 13, 2011 | 32.26 | 32.65 | 32.10 | 32.54 | 342,135 | +0.43(+1.34%) |
Sep 12, 2011 | 31.73 | 32.70 | 31.34 | 32.11 | 273,179 | -0.12(-0.37%) |
Sep 09, 2011 | 32.70 | 33.00 | 31.95 | 32.23 | 456,678 | -0.85(-2.57%) |
Sep 08, 2011 | 33.31 | 33.67 | 32.90 | 33.08 | 409,372 | -0.41(-1.22%) |
Sep 07, 2011 | 33.74 | 33.79 | 33.07 | 33.49 | 599,163 | +0.49(+1.48%) |
Sep 06, 2011 | 30.63 | 33.08 | 30.24 | 33.00 | 604,480 | +1.35(+4.27%) |
Sep 02, 2011 | 31.81 | 32.51 | 31.50 | 31.65 | 362,620 | -0.86(-2.65%) |