Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 29.18 | 29.90 | 28.84 | 29.87 | 246,747 | +1.67(+5.92%) |
Nov 29, 2011 | 28.21 | 28.55 | 27.89 | 28.20 | 48,773 | +0.00(+0.00%) |
Nov 28, 2011 | 28.08 | 28.37 | 27.35 | 28.20 | 118,008 | +1.24(+4.60%) |
Nov 25, 2011 | 27.05 | 27.78 | 26.96 | 26.96 | 138,997 | -0.32(-1.17%) |
Nov 23, 2011 | 27.26 | 27.49 | 26.94 | 27.28 | 277,520 | -0.25(-0.91%) |
Nov 22, 2011 | 26.74 | 27.71 | 26.74 | 27.53 | 155,226 | +0.81(+3.03%) |
Nov 21, 2011 | 27.38 | 28.00 | 26.61 | 26.72 | 244,893 | -1.35(-4.81%) |
Nov 18, 2011 | 27.70 | 28.21 | 27.51 | 28.07 | 109,140 | +0.44(+1.59%) |
Nov 17, 2011 | 28.03 | 28.52 | 27.46 | 27.63 | 70,918 | -0.41(-1.46%) |
Nov 16, 2011 | 28.24 | 28.85 | 27.95 | 28.04 | 93,305 | -0.63(-2.20%) |
Nov 15, 2011 | 28.35 | 28.80 | 28.19 | 28.67 | 125,641 | +0.17(+0.60%) |
Nov 14, 2011 | 29.18 | 29.31 | 28.25 | 28.50 | 129,025 | -0.75(-2.56%) |
Nov 11, 2011 | 28.17 | 29.31 | 28.17 | 29.25 | 139,560 | +1.47(+5.29%) |
Nov 10, 2011 | 27.80 | 27.90 | 27.13 | 27.78 | 129,047 | +0.49(+1.80%) |
Nov 09, 2011 | 28.33 | 28.84 | 27.23 | 27.29 | 152,402 | -1.92(-6.57%) |
Nov 08, 2011 | 28.90 | 29.31 | 28.13 | 29.21 | 111,252 | +0.53(+1.85%) |
Nov 07, 2011 | 28.72 | 28.76 | 27.70 | 28.68 | 112,613 | -0.15(-0.52%) |
Nov 04, 2011 | 28.89 | 29.29 | 28.40 | 28.83 | 138,408 | -0.53(-1.81%) |
Nov 03, 2011 | 29.14 | 29.66 | 28.12 | 29.36 | 103,250 | +0.63(+2.19%) |
Nov 02, 2011 | 28.45 | 28.79 | 28.02 | 28.73 | 142,579 | +0.83(+2.97%) |
Nov 01, 2011 | 27.71 | 29.01 | 27.39 | 27.90 | 201,300 | -1.03(-3.56%) |
Oct 31, 2011 | 29.13 | 29.87 | 28.89 | 28.93 | 96,070 | -0.79(-2.66%) |
Oct 28, 2011 | 30.03 | 30.40 | 29.46 | 29.72 | 154,408 | -0.45(-1.49%) |
Oct 27, 2011 | 29.49 | 30.51 | 29.20 | 30.17 | 221,226 | +1.57(+5.49%) |
Oct 26, 2011 | 28.50 | 28.98 | 27.76 | 28.60 | 164,490 | +0.55(+1.96%) |
Oct 25, 2011 | 29.26 | 29.26 | 27.82 | 28.05 | 142,189 | -1.43(-4.85%) |
Oct 24, 2011 | 28.56 | 29.60 | 28.42 | 29.48 | 175,786 | +0.98(+3.44%) |
Oct 21, 2011 | 28.44 | 28.71 | 28.15 | 28.50 | 212,457 | +0.61(+2.19%) |
Oct 20, 2011 | 27.25 | 28.00 | 26.55 | 27.89 | 210,331 | +0.70(+2.57%) |
Oct 19, 2011 | 27.52 | 27.98 | 27.00 | 27.19 | 153,658 | -0.39(-1.41%) |
Oct 18, 2011 | 26.11 | 27.79 | 25.57 | 27.58 | 237,076 | +1.53(+5.87%) |
Oct 17, 2011 | 26.35 | 26.47 | 25.85 | 26.05 | 156,448 | -0.45(-1.70%) |
Oct 14, 2011 | 26.47 | 26.88 | 26.27 | 26.50 | 204,904 | +0.39(+1.49%) |
Oct 13, 2011 | 26.20 | 26.49 | 25.77 | 26.11 | 202,903 | -0.35(-1.32%) |
Oct 12, 2011 | 26.90 | 27.30 | 26.30 | 26.46 | 320,241 | -0.10(-0.38%) |
Oct 11, 2011 | 25.92 | 26.68 | 25.83 | 26.56 | 197,910 | +0.31(+1.18%) |
Oct 10, 2011 | 25.79 | 26.29 | 25.47 | 26.25 | 231,619 | +0.77(+3.02%) |
Oct 07, 2011 | 26.31 | 26.38 | 25.17 | 25.48 | 348,064 | -1.03(-3.89%) |
Oct 06, 2011 | 24.94 | 26.61 | 24.28 | 26.51 | 718,976 | -1.66(-5.89%) |
Oct 05, 2011 | 27.44 | 28.21 | 26.96 | 28.17 | 238,546 | +0.68(+2.47%) |
Oct 04, 2011 | 24.19 | 27.58 | 23.87 | 27.49 | 361,304 | +3.64(+15.26%) |
Oct 03, 2011 | 24.90 | 25.57 | 23.83 | 23.85 | 184,406 | -1.27(-5.06%) |
Sep 30, 2011 | 25.34 | 26.33 | 25.09 | 25.12 | 153,938 | -0.70(-2.71%) |
Sep 29, 2011 | 25.67 | 26.06 | 24.75 | 25.82 | 124,021 | +0.87(+3.49%) |
Sep 28, 2011 | 25.92 | 26.28 | 24.91 | 24.95 | 138,422 | -1.08(-4.15%) |
Sep 27, 2011 | 26.10 | 26.53 | 25.66 | 26.03 | 176,160 | +0.58(+2.28%) |
Sep 26, 2011 | 25.28 | 25.58 | 24.38 | 25.45 | 128,222 | +0.48(+1.92%) |
Sep 23, 2011 | 24.59 | 25.16 | 24.50 | 24.97 | 170,227 | +0.35(+1.42%) |
Sep 22, 2011 | 24.93 | 25.46 | 24.21 | 24.62 | 200,478 | -1.05(-4.09%) |
Sep 21, 2011 | 26.63 | 26.91 | 25.60 | 25.67 | 173,251 | -0.97(-3.64%) |
Sep 20, 2011 | 27.36 | 27.65 | 26.63 | 26.64 | 112,844 | -0.64(-2.35%) |
Sep 19, 2011 | 27.10 | 27.43 | 26.67 | 27.28 | 145,060 | -0.22(-0.80%) |
Sep 16, 2011 | 27.50 | 27.83 | 27.19 | 27.50 | 397,616 | +0.24(+0.88%) |
Sep 15, 2011 | 27.77 | 27.77 | 26.71 | 27.26 | 219,353 | -0.17(-0.62%) |
Sep 14, 2011 | 26.82 | 27.97 | 26.53 | 27.43 | 263,229 | +0.87(+3.28%) |
Sep 13, 2011 | 26.69 | 26.96 | 26.34 | 26.56 | 170,159 | -0.04(-0.15%) |
Sep 12, 2011 | 26.32 | 27.01 | 26.13 | 26.60 | 157,111 | -0.21(-0.78%) |
Sep 09, 2011 | 27.46 | 27.83 | 26.41 | 26.81 | 189,106 | -0.98(-3.53%) |
Sep 08, 2011 | 28.43 | 28.63 | 27.73 | 27.79 | 134,466 | -0.80(-2.80%) |
Sep 07, 2011 | 28.60 | 28.71 | 28.32 | 28.59 | 148,327 | +0.43(+1.53%) |
Sep 06, 2011 | 26.83 | 28.25 | 26.83 | 28.16 | 181,744 | +0.33(+1.19%) |
Sep 02, 2011 | 28.99 | 29.06 | 27.68 | 27.83 | 201,944 | -1.85(-6.23%) |