Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 28.33 | 28.92 | 28.33 | 28.89 | 106,224 | +1.41(+5.15%) |
Nov 29, 2011 | 27.55 | 27.80 | 27.47 | 27.47 | 120,796 | +0.01(+0.05%) |
Nov 28, 2011 | 27.34 | 27.65 | 27.27 | 27.46 | 184,229 | +0.85(+3.20%) |
Nov 25, 2011 | 26.58 | 26.94 | 26.55 | 26.61 | 25,407 | -0.06(-0.24%) |
Nov 23, 2011 | 27.04 | 27.04 | 26.63 | 26.67 | 139,500 | -0.64(-2.35%) |
Nov 22, 2011 | 27.45 | 27.53 | 27.16 | 27.31 | 98,591 | -0.23(-0.83%) |
Nov 21, 2011 | 27.68 | 27.69 | 27.25 | 27.54 | 230,947 | -0.58(-2.06%) |
Nov 18, 2011 | 28.19 | 28.29 | 27.99 | 28.12 | 72,268 | +0.04(+0.15%) |
Nov 17, 2011 | 28.57 | 28.58 | 27.90 | 28.08 | 187,866 | -0.52(-1.81%) |
Nov 16, 2011 | 28.72 | 29.11 | 28.59 | 28.60 | 80,403 | -0.44(-1.52%) |
Nov 15, 2011 | 28.72 | 29.17 | 28.60 | 29.04 | 41,043 | +0.24(+0.82%) |
Nov 14, 2011 | 28.97 | 29.02 | 28.66 | 28.80 | 110,504 | -0.25(-0.85%) |
Nov 11, 2011 | 28.71 | 29.15 | 28.71 | 29.05 | 38,376 | +0.69(+2.42%) |
Nov 10, 2011 | 28.49 | 28.55 | 28.20 | 28.36 | 75,387 | +0.31(+1.10%) |
Nov 09, 2011 | 28.45 | 28.57 | 27.97 | 28.05 | 270,020 | -1.18(-4.03%) |
Nov 08, 2011 | 29.04 | 29.26 | 28.67 | 29.23 | 121,073 | +0.34(+1.18%) |
Nov 07, 2011 | 28.83 | 28.94 | 28.40 | 28.89 | 71,657 | +0.05(+0.19%) |
Nov 04, 2011 | 28.79 | 28.90 | 28.39 | 28.83 | 142,729 | -0.18(-0.63%) |
Nov 03, 2011 | 28.60 | 29.08 | 28.34 | 29.02 | 162,538 | +0.71(+2.51%) |
Nov 02, 2011 | 28.22 | 28.44 | 28.03 | 28.31 | 77,254 | +0.52(+1.88%) |
Nov 01, 2011 | 27.71 | 28.17 | 27.59 | 27.78 | 157,745 | -0.87(-3.04%) |
Oct 31, 2011 | 28.90 | 29.14 | 28.65 | 28.65 | 100,779 | -0.80(-2.72%) |
Oct 28, 2011 | 29.24 | 29.53 | 29.24 | 29.45 | 103,966 | -0.01(-0.04%) |
Oct 27, 2011 | 29.05 | 29.73 | 28.93 | 29.47 | 200,772 | +1.28(+4.53%) |
Oct 26, 2011 | 28.26 | 28.39 | 27.76 | 28.19 | 98,604 | +0.29(+1.03%) |
Oct 25, 2011 | 28.23 | 28.31 | 27.86 | 27.90 | 119,902 | -0.60(-2.09%) |
Oct 24, 2011 | 28.04 | 28.59 | 27.98 | 28.50 | 216,364 | +0.56(+2.02%) |
Oct 21, 2011 | 27.66 | 27.94 | 27.60 | 27.93 | 73,781 | +0.60(+2.20%) |
Oct 20, 2011 | 27.21 | 27.46 | 26.91 | 27.33 | 86,779 | +0.13(+0.47%) |
Oct 19, 2011 | 27.54 | 27.72 | 27.13 | 27.20 | 173,025 | -0.41(-1.47%) |
Oct 18, 2011 | 26.94 | 27.79 | 26.71 | 27.61 | 155,064 | +0.72(+2.68%) |
Oct 17, 2011 | 27.48 | 27.49 | 26.82 | 26.89 | 159,759 | -0.73(-2.65%) |
Oct 14, 2011 | 27.50 | 27.65 | 27.30 | 27.62 | 103,786 | +0.50(+1.83%) |
Oct 13, 2011 | 27.09 | 27.20 | 26.79 | 27.13 | 67,506 | -0.19(-0.68%) |
Oct 12, 2011 | 27.20 | 27.60 | 27.11 | 27.31 | 117,686 | +0.38(+1.42%) |
Oct 11, 2011 | 26.68 | 27.02 | 26.59 | 26.93 | 73,274 | +0.10(+0.37%) |
Oct 10, 2011 | 26.36 | 26.83 | 26.26 | 26.83 | 72,450 | +0.96(+3.70%) |
Oct 07, 2011 | 26.16 | 26.28 | 25.74 | 25.87 | 198,857 | -0.19(-0.72%) |
Oct 06, 2011 | 25.46 | 26.09 | 25.36 | 26.06 | 98,290 | +0.55(+2.17%) |
Oct 05, 2011 | 24.96 | 25.57 | 24.80 | 25.51 | 129,246 | +0.57(+2.27%) |
Oct 04, 2011 | 23.84 | 24.97 | 23.62 | 24.94 | 351,621 | +0.79(+3.26%) |
Oct 03, 2011 | 24.81 | 25.21 | 24.15 | 24.15 | 212,709 | -0.86(-3.44%) |
Sep 30, 2011 | 25.43 | 25.52 | 25.01 | 25.01 | 87,109 | -0.81(-3.12%) |
Sep 29, 2011 | 25.98 | 26.16 | 25.29 | 25.82 | 125,527 | +0.35(+1.38%) |
Sep 28, 2011 | 26.28 | 26.41 | 25.45 | 25.47 | 137,291 | -0.68(-2.59%) |
Sep 27, 2011 | 26.20 | 26.64 | 26.03 | 26.15 | 359,631 | +0.49(+1.90%) |
Sep 26, 2011 | 25.29 | 25.71 | 24.88 | 25.66 | 102,971 | +0.62(+2.49%) |
Sep 23, 2011 | 24.64 | 25.24 | 24.64 | 25.04 | 146,540 | +0.21(+0.85%) |
Sep 22, 2011 | 25.03 | 25.18 | 24.47 | 24.83 | 498,575 | -0.92(-3.57%) |
Sep 21, 2011 | 26.82 | 26.82 | 25.74 | 25.75 | 333,501 | -1.09(-4.05%) |
Sep 20, 2011 | 27.23 | 27.36 | 26.83 | 26.83 | 31,549 | -0.25(-0.92%) |
Sep 19, 2011 | 26.90 | 27.20 | 26.67 | 27.08 | 116,632 | -0.26(-0.96%) |
Sep 16, 2011 | 27.34 | 27.54 | 27.17 | 27.35 | 45,181 | +0.08(+0.28%) |
Sep 15, 2011 | 27.07 | 27.32 | 26.87 | 27.27 | 76,364 | +0.51(+1.91%) |
Sep 14, 2011 | 26.46 | 27.10 | 25.92 | 26.76 | 152,355 | +0.50(+1.90%) |
Sep 13, 2011 | 25.81 | 26.36 | 25.75 | 26.26 | 139,207 | +0.50(+1.94%) |
Sep 12, 2011 | 25.36 | 25.77 | 25.16 | 25.76 | 119,643 | +0.02(+0.07%) |
Sep 09, 2011 | 26.16 | 26.25 | 25.56 | 25.74 | 159,161 | -0.74(-2.81%) |
Sep 08, 2011 | 26.68 | 26.94 | 26.39 | 26.49 | 94,386 | -0.39(-1.45%) |
Sep 07, 2011 | 26.43 | 26.89 | 26.43 | 26.88 | 58,049 | +0.86(+3.29%) |
Sep 06, 2011 | 25.44 | 26.05 | 25.38 | 26.02 | 415,727 | -0.28(-1.05%) |
Sep 02, 2011 | 26.57 | 26.63 | 26.18 | 26.30 | 92,958 | -0.87(-3.20%) |