Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 28.40 | 28.46 | 27.56 | 27.58 | 630,581 | -0.23(-0.83%) |
Nov 29, 2011 | 27.84 | 28.15 | 27.72 | 27.81 | 313,490 | +0.41(+1.51%) |
Nov 28, 2011 | 27.32 | 27.67 | 27.20 | 27.39 | 255,531 | +0.64(+2.40%) |
Nov 25, 2011 | 26.81 | 26.95 | 26.74 | 26.75 | 190,126 | +0.06(+0.24%) |
Nov 23, 2011 | 26.82 | 26.92 | 26.68 | 26.69 | 198,976 | -0.30(-1.12%) |
Nov 22, 2011 | 27.14 | 27.22 | 26.81 | 26.99 | 324,751 | -0.07(-0.27%) |
Nov 21, 2011 | 27.32 | 27.48 | 26.97 | 27.06 | 386,873 | -0.76(-2.74%) |
Nov 18, 2011 | 28.10 | 28.14 | 27.65 | 27.82 | 597,600 | -0.31(-1.11%) |
Nov 17, 2011 | 28.37 | 28.57 | 28.09 | 28.14 | 634,995 | -1.16(-3.95%) |
Nov 16, 2011 | 29.28 | 29.56 | 29.12 | 29.29 | 164,801 | -0.41(-1.39%) |
Nov 15, 2011 | 29.66 | 29.87 | 29.38 | 29.71 | 160,512 | -0.28(-0.92%) |
Nov 14, 2011 | 30.10 | 30.14 | 29.80 | 29.98 | 213,239 | -0.11(-0.37%) |
Nov 11, 2011 | 29.83 | 30.17 | 29.80 | 30.09 | 222,679 | +0.56(+1.90%) |
Nov 10, 2011 | 29.52 | 29.67 | 29.27 | 29.53 | 193,557 | +0.16(+0.53%) |
Nov 09, 2011 | 29.60 | 29.79 | 29.12 | 29.38 | 271,386 | -0.90(-2.97%) |
Nov 08, 2011 | 30.19 | 30.35 | 29.95 | 30.28 | 89,670 | +0.12(+0.40%) |
Nov 07, 2011 | 30.18 | 30.23 | 29.83 | 30.16 | 147,058 | +0.06(+0.21%) |
Nov 04, 2011 | 30.38 | 30.41 | 29.94 | 30.09 | 167,149 | -0.55(-1.80%) |
Nov 03, 2011 | 30.73 | 31.05 | 30.37 | 30.64 | 442,896 | +0.17(+0.54%) |
Nov 02, 2011 | 30.41 | 30.85 | 30.21 | 30.48 | 266,105 | +0.70(+2.34%) |
Nov 01, 2011 | 29.65 | 30.23 | 29.53 | 29.78 | 199,135 | -0.65(-2.14%) |
Oct 31, 2011 | 31.20 | 31.36 | 30.43 | 30.43 | 498,730 | -1.30(-4.11%) |
Oct 28, 2011 | 31.29 | 31.78 | 31.23 | 31.73 | 316,532 | +0.75(+2.43%) |
Oct 27, 2011 | 30.77 | 31.01 | 30.50 | 30.98 | 285,515 | +1.00(+3.34%) |
Oct 26, 2011 | 29.89 | 30.11 | 29.72 | 29.98 | 188,557 | +0.39(+1.30%) |
Oct 25, 2011 | 29.52 | 29.72 | 29.25 | 29.60 | 474,253 | +0.49(+1.67%) |
Oct 24, 2011 | 28.71 | 29.18 | 28.57 | 29.11 | 392,695 | +0.27(+0.92%) |
Oct 21, 2011 | 28.39 | 29.04 | 28.39 | 28.84 | 241,754 | +0.51(+1.81%) |
Oct 20, 2011 | 28.29 | 28.56 | 27.74 | 28.33 | 384,343 | -0.25(-0.87%) |
Oct 19, 2011 | 28.41 | 28.60 | 28.30 | 28.58 | 206,003 | +0.17(+0.58%) |
Oct 18, 2011 | 27.87 | 28.47 | 27.59 | 28.41 | 214,642 | +0.44(+1.58%) |
Oct 17, 2011 | 28.24 | 28.51 | 27.86 | 27.97 | 327,979 | -0.49(-1.71%) |
Oct 14, 2011 | 28.72 | 29.24 | 28.44 | 28.46 | 440,486 | -0.16(-0.55%) |
Oct 13, 2011 | 28.37 | 28.77 | 28.05 | 28.61 | 399,221 | -0.22(-0.76%) |
Oct 12, 2011 | 28.73 | 29.13 | 28.69 | 28.83 | 313,104 | +0.37(+1.29%) |
Oct 11, 2011 | 28.26 | 28.74 | 28.09 | 28.47 | 215,531 | -0.29(-1.02%) |
Oct 10, 2011 | 28.37 | 28.92 | 28.36 | 28.76 | 146,145 | +0.93(+3.33%) |
Oct 07, 2011 | 28.29 | 28.31 | 27.82 | 27.83 | 167,440 | -0.14(-0.49%) |
Oct 06, 2011 | 27.56 | 27.98 | 27.39 | 27.97 | 227,681 | +0.48(+1.74%) |
Oct 05, 2011 | 27.38 | 27.55 | 27.29 | 27.49 | 285,856 | +0.65(+2.43%) |
Oct 04, 2011 | 26.65 | 26.95 | 26.39 | 26.84 | 443,750 | +0.06(+0.21%) |
Oct 03, 2011 | 27.19 | 27.58 | 26.70 | 26.79 | 359,573 | -0.57(-2.08%) |
Sep 30, 2011 | 27.71 | 28.01 | 27.19 | 27.36 | 369,351 | -0.68(-2.42%) |
Sep 29, 2011 | 28.26 | 28.29 | 27.53 | 28.04 | 170,649 | -0.01(-0.03%) |
Sep 28, 2011 | 28.15 | 28.52 | 27.94 | 28.04 | 274,406 | -0.16(-0.55%) |
Sep 27, 2011 | 28.00 | 28.46 | 27.92 | 28.20 | 185,635 | +0.56(+2.03%) |
Sep 26, 2011 | 27.54 | 27.64 | 27.17 | 27.64 | 130,216 | +0.26(+0.94%) |
Sep 23, 2011 | 27.21 | 27.59 | 26.90 | 27.38 | 572,676 | +0.34(+1.26%) |
Sep 22, 2011 | 27.63 | 27.96 | 26.70 | 27.04 | 324,828 | -1.46(-5.12%) |
Sep 21, 2011 | 28.83 | 29.18 | 28.49 | 28.50 | 330,433 | -0.38(-1.30%) |
Sep 20, 2011 | 29.19 | 29.27 | 28.88 | 28.88 | 140,831 | +0.18(+0.64%) |
Sep 19, 2011 | 28.92 | 29.01 | 28.49 | 28.70 | 300,194 | -0.64(-2.19%) |
Sep 16, 2011 | 29.39 | 29.58 | 29.15 | 29.34 | 294,880 | +0.88(+3.10%) |
Sep 15, 2011 | 28.71 | 28.91 | 28.37 | 28.46 | 342,911 | -0.04(-0.13%) |
Sep 14, 2011 | 28.47 | 28.77 | 28.01 | 28.49 | 197,358 | +0.18(+0.65%) |
Sep 13, 2011 | 28.25 | 28.38 | 28.09 | 28.31 | 82,211 | -0.03(-0.10%) |
Sep 12, 2011 | 27.99 | 28.37 | 27.79 | 28.34 | 293,667 | +0.05(+0.16%) |
Sep 09, 2011 | 28.99 | 29.39 | 28.24 | 28.29 | 585,171 | -1.03(-3.51%) |
Sep 08, 2011 | 29.52 | 29.63 | 29.28 | 29.32 | 133,543 | -0.53(-1.78%) |
Sep 07, 2011 | 29.68 | 29.88 | 29.50 | 29.85 | 158,675 | +0.34(+1.15%) |
Sep 06, 2011 | 29.17 | 29.74 | 29.14 | 29.51 | 265,183 | -0.17(-0.59%) |
Sep 02, 2011 | 30.00 | 30.32 | 29.50 | 29.69 | 236,375 | -0.53(-1.76%) |