Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 27.83 | 28.18 | 27.77 | 28.08 | 588,840 | +1.25(+4.67%) |
Nov 29, 2011 | 27.58 | 27.71 | 26.72 | 26.83 | 528,527 | -0.59(-2.14%) |
Nov 28, 2011 | 27.03 | 27.58 | 26.96 | 27.41 | 347,906 | +1.20(+4.58%) |
Nov 25, 2011 | 26.23 | 26.47 | 26.14 | 26.21 | 60,156 | -0.09(-0.34%) |
Nov 23, 2011 | 26.63 | 26.76 | 26.24 | 26.30 | 333,942 | -0.62(-2.31%) |
Nov 22, 2011 | 26.92 | 26.99 | 26.61 | 26.92 | 629,193 | +0.03(+0.10%) |
Nov 21, 2011 | 27.32 | 27.46 | 26.78 | 26.90 | 509,999 | -0.88(-3.17%) |
Nov 18, 2011 | 28.28 | 28.37 | 27.51 | 27.78 | 525,821 | -0.40(-1.42%) |
Nov 17, 2011 | 28.68 | 28.76 | 28.04 | 28.18 | 404,306 | -0.68(-2.34%) |
Nov 16, 2011 | 29.08 | 29.65 | 28.78 | 28.85 | 355,364 | -0.61(-2.08%) |
Nov 15, 2011 | 28.88 | 29.63 | 28.73 | 29.47 | 289,514 | +0.52(+1.78%) |
Nov 14, 2011 | 29.39 | 29.98 | 28.86 | 28.95 | 490,065 | -0.62(-2.10%) |
Nov 11, 2011 | 29.44 | 30.09 | 29.33 | 29.57 | 324,181 | +0.52(+1.80%) |
Nov 10, 2011 | 29.45 | 29.48 | 28.84 | 29.05 | 490,383 | -0.10(-0.34%) |
Nov 09, 2011 | 29.85 | 30.28 | 29.01 | 29.15 | 417,356 | -1.69(-5.48%) |
Nov 08, 2011 | 30.10 | 30.88 | 29.49 | 30.83 | 381,758 | +0.92(+3.09%) |
Nov 07, 2011 | 29.43 | 29.96 | 28.94 | 29.91 | 165,127 | +0.29(+0.99%) |
Nov 04, 2011 | 29.87 | 30.03 | 29.41 | 29.62 | 349,334 | -0.48(-1.59%) |
Nov 03, 2011 | 30.15 | 30.49 | 29.80 | 30.10 | 656,179 | +0.43(+1.44%) |
Nov 02, 2011 | 28.92 | 29.69 | 28.58 | 29.67 | 613,907 | +1.12(+3.92%) |
Nov 01, 2011 | 28.93 | 29.07 | 28.06 | 28.55 | 733,941 | -1.37(-4.57%) |
Oct 31, 2011 | 30.54 | 30.90 | 29.91 | 29.92 | 418,693 | -1.04(-3.36%) |
Oct 28, 2011 | 30.87 | 31.13 | 30.76 | 30.96 | 717,459 | -0.14(-0.46%) |
Oct 27, 2011 | 30.81 | 31.20 | 29.62 | 31.10 | 1,269,521 | +1.43(+4.82%) |
Oct 26, 2011 | 29.47 | 29.86 | 28.87 | 29.67 | 776,141 | +0.43(+1.46%) |
Oct 25, 2011 | 29.79 | 30.11 | 29.18 | 29.24 | 436,434 | -0.77(-2.58%) |
Oct 24, 2011 | 28.67 | 30.10 | 28.67 | 30.02 | 543,171 | +1.54(+5.40%) |
Oct 21, 2011 | 28.25 | 28.71 | 27.88 | 28.48 | 769,866 | +0.51(+1.81%) |
Oct 20, 2011 | 27.96 | 28.14 | 27.15 | 27.97 | 337,571 | +0.17(+0.61%) |
Oct 19, 2011 | 27.65 | 28.44 | 27.58 | 27.80 | 301,679 | +0.28(+1.00%) |
Oct 18, 2011 | 26.98 | 27.97 | 26.19 | 27.53 | 793,674 | +0.61(+2.28%) |
Oct 17, 2011 | 28.22 | 28.22 | 26.83 | 26.92 | 937,229 | -1.59(-5.58%) |
Oct 14, 2011 | 28.57 | 28.68 | 28.30 | 28.51 | 563,912 | +0.24(+0.85%) |
Oct 13, 2011 | 28.64 | 28.88 | 27.92 | 28.27 | 889,271 | -0.62(-2.15%) |
Oct 12, 2011 | 29.06 | 29.60 | 28.84 | 28.89 | 524,895 | +0.16(+0.56%) |
Oct 11, 2011 | 28.67 | 29.28 | 28.66 | 28.73 | 684,219 | -0.11(-0.37%) |
Oct 10, 2011 | 28.71 | 28.88 | 28.44 | 28.84 | 722,200 | +0.67(+2.37%) |
Oct 07, 2011 | 28.24 | 28.58 | 28.06 | 28.17 | 907,997 | -0.04(-0.16%) |
Oct 06, 2011 | 27.80 | 28.24 | 27.73 | 28.21 | 346,010 | +0.42(+1.50%) |
Oct 05, 2011 | 26.92 | 27.87 | 26.75 | 27.80 | 633,885 | +0.92(+3.40%) |
Oct 04, 2011 | 25.69 | 26.88 | 25.44 | 26.88 | 830,761 | +0.82(+3.14%) |
Oct 03, 2011 | 26.48 | 26.81 | 26.05 | 26.06 | 1,723,663 | -0.61(-2.30%) |
Sep 30, 2011 | 26.97 | 27.41 | 26.64 | 26.68 | 922,443 | -0.73(-2.66%) |
Sep 29, 2011 | 27.23 | 27.41 | 26.74 | 27.40 | 947,026 | +0.76(+2.83%) |
Sep 28, 2011 | 27.81 | 27.91 | 26.61 | 26.65 | 595,154 | -1.16(-4.15%) |
Sep 27, 2011 | 27.51 | 28.36 | 27.32 | 27.80 | 525,464 | +0.97(+3.61%) |
Sep 26, 2011 | 26.79 | 26.87 | 25.86 | 26.84 | 612,584 | +0.21(+0.80%) |
Sep 23, 2011 | 25.48 | 26.64 | 25.33 | 26.62 | 930,308 | +1.01(+3.96%) |
Sep 22, 2011 | 25.05 | 25.80 | 24.96 | 25.61 | 1,112,591 | -0.35(-1.33%) |
Sep 21, 2011 | 27.17 | 27.41 | 25.95 | 25.96 | 454,490 | -1.18(-4.36%) |
Sep 20, 2011 | 27.40 | 28.09 | 27.11 | 27.14 | 895,326 | -0.21(-0.78%) |
Sep 19, 2011 | 26.70 | 27.62 | 26.57 | 27.35 | 729,880 | -0.03(-0.10%) |
Sep 16, 2011 | 27.46 | 27.65 | 26.78 | 27.38 | 950,869 | -0.17(-0.61%) |
Sep 15, 2011 | 26.19 | 27.56 | 26.10 | 27.55 | 1,165,374 | +1.64(+6.31%) |
Sep 14, 2011 | 24.97 | 26.28 | 24.80 | 25.91 | 746,760 | +1.18(+4.75%) |
Sep 13, 2011 | 24.64 | 25.05 | 24.39 | 24.74 | 710,415 | +0.27(+1.08%) |
Sep 12, 2011 | 24.03 | 24.50 | 23.81 | 24.47 | 923,225 | +0.25(+1.02%) |
Sep 09, 2011 | 24.84 | 24.84 | 23.99 | 24.22 | 759,034 | -0.81(-3.22%) |
Sep 08, 2011 | 25.44 | 25.64 | 24.79 | 25.03 | 621,158 | -0.61(-2.38%) |
Sep 07, 2011 | 24.72 | 25.66 | 24.51 | 25.64 | 598,113 | +1.36(+5.61%) |
Sep 06, 2011 | 24.75 | 24.93 | 24.15 | 24.28 | 901,365 | -1.34(-5.22%) |
Sep 02, 2011 | 26.02 | 26.20 | 25.36 | 25.61 | 780,309 | -1.01(-3.79%) |