Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 27.60 | 28.20 | 27.53 | 28.20 | 394,244 | +1.64(+6.17%) |
Nov 29, 2011 | 26.60 | 26.73 | 26.36 | 26.57 | 185,964 | -0.02(-0.06%) |
Nov 28, 2011 | 26.38 | 26.61 | 26.26 | 26.58 | 350,154 | +1.16(+4.55%) |
Nov 25, 2011 | 25.52 | 25.97 | 25.42 | 25.42 | 518,238 | -0.33(-1.29%) |
Nov 23, 2011 | 26.27 | 26.33 | 25.70 | 25.76 | 214,578 | -0.83(-3.13%) |
Nov 22, 2011 | 26.74 | 26.92 | 26.44 | 26.59 | 850,659 | -0.21(-0.77%) |
Nov 21, 2011 | 26.94 | 27.06 | 26.62 | 26.80 | 420,741 | -0.71(-2.58%) |
Nov 18, 2011 | 27.44 | 27.62 | 27.23 | 27.51 | 149,311 | +0.15(+0.54%) |
Nov 17, 2011 | 27.65 | 27.90 | 27.20 | 27.36 | 610,435 | -0.37(-1.32%) |
Nov 16, 2011 | 27.83 | 28.39 | 27.66 | 27.72 | 493,370 | -0.45(-1.60%) |
Nov 15, 2011 | 27.62 | 28.32 | 27.51 | 28.17 | 141,372 | +0.37(+1.31%) |
Nov 14, 2011 | 28.13 | 28.21 | 27.61 | 27.81 | 188,485 | -0.47(-1.67%) |
Nov 11, 2011 | 27.85 | 28.32 | 27.83 | 28.28 | 93,943 | +0.76(+2.77%) |
Nov 10, 2011 | 27.64 | 27.74 | 27.19 | 27.52 | 210,206 | +0.28(+1.04%) |
Nov 09, 2011 | 27.78 | 27.98 | 27.21 | 27.23 | 363,634 | -1.35(-4.73%) |
Nov 08, 2011 | 28.42 | 28.63 | 27.79 | 28.58 | 327,000 | +0.40(+1.41%) |
Nov 07, 2011 | 28.10 | 28.24 | 27.57 | 28.19 | 1,046,218 | +0.06(+0.20%) |
Nov 04, 2011 | 28.12 | 28.22 | 27.80 | 28.13 | 429,603 | -0.28(-0.98%) |
Nov 03, 2011 | 28.09 | 28.45 | 27.34 | 28.41 | 291,312 | +0.73(+2.62%) |
Nov 02, 2011 | 27.46 | 27.72 | 27.18 | 27.68 | 374,530 | +0.65(+2.40%) |
Nov 01, 2011 | 27.08 | 27.64 | 26.89 | 27.03 | 751,727 | -0.99(-3.54%) |
Oct 31, 2011 | 28.33 | 28.59 | 28.03 | 28.03 | 232,865 | -0.79(-2.74%) |
Oct 28, 2011 | 28.90 | 29.12 | 28.69 | 28.81 | 359,732 | -0.16(-0.55%) |
Oct 27, 2011 | 28.41 | 29.19 | 28.26 | 28.97 | 410,625 | +1.49(+5.41%) |
Oct 26, 2011 | 27.44 | 27.64 | 26.76 | 27.49 | 282,530 | +0.54(+2.01%) |
Oct 25, 2011 | 27.64 | 27.64 | 26.94 | 26.95 | 404,394 | -0.88(-3.17%) |
Oct 24, 2011 | 27.13 | 27.86 | 27.08 | 27.83 | 294,937 | +0.79(+2.93%) |
Oct 21, 2011 | 26.79 | 27.05 | 26.62 | 27.04 | 119,578 | +0.60(+2.27%) |
Oct 20, 2011 | 26.33 | 26.46 | 25.71 | 26.44 | 151,924 | +0.17(+0.64%) |
Oct 19, 2011 | 26.72 | 26.91 | 26.20 | 26.27 | 129,616 | -0.48(-1.81%) |
Oct 18, 2011 | 26.11 | 26.96 | 25.65 | 26.75 | 462,054 | +0.90(+3.48%) |
Oct 17, 2011 | 26.54 | 26.55 | 25.83 | 25.85 | 230,709 | -0.92(-3.45%) |
Oct 14, 2011 | 26.63 | 26.85 | 26.34 | 26.78 | 108,670 | +0.45(+1.71%) |
Oct 13, 2011 | 26.25 | 26.44 | 25.94 | 26.33 | 342,554 | -0.11(-0.40%) |
Oct 12, 2011 | 26.24 | 26.70 | 26.17 | 26.43 | 232,397 | +0.43(+1.66%) |
Oct 11, 2011 | 25.62 | 26.13 | 25.55 | 26.00 | 289,234 | +0.13(+0.49%) |
Oct 10, 2011 | 25.29 | 25.88 | 25.26 | 25.88 | 268,794 | +1.09(+4.39%) |
Oct 07, 2011 | 25.54 | 25.62 | 24.68 | 24.79 | 690,532 | -0.70(-2.75%) |
Oct 06, 2011 | 25.26 | 25.53 | 25.15 | 25.49 | 266,639 | +0.54(+2.16%) |
Oct 05, 2011 | 24.71 | 25.10 | 24.36 | 24.95 | 675,281 | +0.26(+1.05%) |
Oct 04, 2011 | 22.82 | 24.70 | 22.80 | 24.69 | 664,400 | +1.62(+7.03%) |
Oct 03, 2011 | 24.31 | 24.56 | 23.05 | 23.07 | 2,955,586 | -1.23(-5.05%) |
Sep 30, 2011 | 24.50 | 24.93 | 24.26 | 24.30 | 679,218 | -0.70(-2.79%) |
Sep 29, 2011 | 24.97 | 25.11 | 24.29 | 25.00 | 898,033 | +0.55(+2.23%) |
Sep 28, 2011 | 25.37 | 25.49 | 24.40 | 24.45 | 223,640 | -0.88(-3.47%) |
Sep 27, 2011 | 25.38 | 25.97 | 25.16 | 25.33 | 312,926 | +0.49(+1.98%) |
Sep 26, 2011 | 24.52 | 24.84 | 24.10 | 24.84 | 242,976 | +0.58(+2.39%) |
Sep 23, 2011 | 23.93 | 24.47 | 23.91 | 24.26 | 279,649 | +0.24(+0.99%) |
Sep 22, 2011 | 23.89 | 24.42 | 23.62 | 24.02 | 1,070,693 | -0.63(-2.55%) |
Sep 21, 2011 | 25.65 | 25.83 | 24.65 | 24.65 | 144,879 | -1.07(-4.15%) |
Sep 20, 2011 | 26.23 | 26.49 | 25.72 | 25.72 | 203,389 | -0.40(-1.52%) |
Sep 19, 2011 | 26.09 | 26.37 | 25.87 | 26.11 | 160,569 | -0.52(-1.96%) |
Sep 16, 2011 | 26.71 | 26.88 | 26.44 | 26.64 | 216,922 | -0.01(-0.03%) |
Sep 15, 2011 | 26.50 | 26.67 | 26.11 | 26.64 | 164,098 | +0.39(+1.48%) |
Sep 14, 2011 | 26.05 | 26.60 | 25.52 | 26.26 | 164,204 | +0.46(+1.79%) |
Sep 13, 2011 | 25.56 | 25.89 | 25.37 | 25.79 | 370,846 | +0.36(+1.41%) |
Sep 12, 2011 | 24.70 | 25.43 | 24.65 | 25.43 | 397,460 | +0.22(+0.89%) |
Sep 09, 2011 | 25.66 | 25.77 | 24.96 | 25.21 | 266,571 | -0.74(-2.87%) |
Sep 08, 2011 | 26.31 | 26.59 | 25.86 | 25.95 | 176,819 | -0.53(-2.01%) |
Sep 07, 2011 | 25.90 | 26.51 | 25.78 | 26.49 | 320,290 | +1.02(+4.01%) |
Sep 06, 2011 | 24.65 | 25.49 | 24.56 | 25.46 | 467,840 | -0.08(-0.32%) |
Sep 02, 2011 | 25.94 | 26.13 | 25.44 | 25.55 | 212,370 | -1.02(-3.83%) |