Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 29.77 | 30.42 | 29.71 | 30.42 | 490,307 | +1.78(+6.22%) |
Nov 29, 2011 | 27.77 | 28.68 | 27.70 | 28.63 | 448,028 | +1.01(+3.64%) |
Nov 28, 2011 | 26.80 | 27.85 | 26.80 | 27.63 | 425,594 | +1.27(+4.83%) |
Nov 25, 2011 | 26.57 | 27.29 | 26.35 | 26.35 | 212,193 | -0.39(-1.45%) |
Nov 23, 2011 | 28.04 | 28.04 | 26.71 | 26.74 | 529,059 | -1.62(-5.70%) |
Nov 22, 2011 | 28.49 | 28.81 | 28.08 | 28.36 | 170,037 | -0.24(-0.84%) |
Nov 21, 2011 | 29.27 | 29.31 | 28.31 | 28.60 | 317,763 | -1.23(-4.14%) |
Nov 18, 2011 | 29.97 | 30.09 | 29.72 | 29.83 | 366,219 | -0.10(-0.34%) |
Nov 17, 2011 | 30.01 | 30.13 | 29.66 | 29.93 | 334,646 | -0.25(-0.82%) |
Nov 16, 2011 | 30.03 | 30.68 | 29.78 | 30.18 | 374,681 | -0.17(-0.58%) |
Nov 15, 2011 | 29.33 | 30.48 | 29.33 | 30.36 | 168,780 | +0.80(+2.71%) |
Nov 14, 2011 | 29.76 | 30.13 | 29.38 | 29.55 | 134,989 | -0.41(-1.38%) |
Nov 11, 2011 | 29.50 | 30.13 | 29.50 | 29.97 | 155,757 | +0.78(+2.68%) |
Nov 10, 2011 | 29.24 | 29.43 | 28.69 | 29.19 | 197,505 | +0.38(+1.31%) |
Nov 09, 2011 | 29.57 | 29.63 | 28.71 | 28.81 | 345,128 | -1.56(-5.12%) |
Nov 08, 2011 | 30.29 | 30.44 | 29.62 | 30.36 | 151,162 | +0.30(+1.01%) |
Nov 07, 2011 | 30.16 | 30.23 | 29.27 | 30.06 | 221,090 | -0.09(-0.31%) |
Nov 04, 2011 | 29.88 | 30.34 | 29.69 | 30.15 | 116,190 | -0.14(-0.46%) |
Nov 03, 2011 | 29.78 | 30.46 | 29.59 | 30.29 | 391,345 | +0.92(+3.13%) |
Nov 02, 2011 | 28.96 | 29.51 | 28.85 | 29.37 | 290,715 | +0.86(+3.00%) |
Nov 01, 2011 | 29.02 | 29.37 | 28.22 | 28.51 | 448,660 | -1.67(-5.52%) |
Oct 31, 2011 | 30.29 | 30.98 | 29.97 | 30.18 | 397,949 | -0.64(-2.06%) |
Oct 28, 2011 | 29.46 | 30.82 | 29.08 | 30.82 | 382,115 | +0.28(+0.90%) |
Oct 27, 2011 | 29.74 | 30.67 | 29.23 | 30.54 | 493,593 | +2.01(+7.03%) |
Oct 26, 2011 | 29.21 | 29.26 | 28.44 | 28.53 | 349,953 | -0.26(-0.90%) |
Oct 25, 2011 | 28.98 | 29.24 | 28.53 | 28.79 | 570,290 | -0.41(-1.42%) |
Oct 24, 2011 | 28.75 | 29.22 | 28.63 | 29.20 | 235,761 | +0.60(+2.09%) |
Oct 21, 2011 | 28.51 | 28.65 | 28.33 | 28.61 | 335,779 | +0.66(+2.37%) |
Oct 20, 2011 | 27.99 | 28.13 | 27.38 | 27.94 | 243,646 | +0.06(+0.20%) |
Oct 19, 2011 | 28.63 | 28.89 | 27.79 | 27.89 | 285,895 | -0.81(-2.82%) |
Oct 18, 2011 | 27.79 | 28.91 | 27.60 | 28.70 | 224,843 | +1.02(+3.69%) |
Oct 17, 2011 | 28.25 | 28.48 | 27.58 | 27.68 | 236,558 | -0.87(-3.03%) |
Oct 14, 2011 | 28.43 | 28.64 | 28.13 | 28.54 | 149,388 | +0.46(+1.64%) |
Oct 13, 2011 | 28.27 | 28.37 | 27.65 | 28.08 | 258,607 | -0.46(-1.61%) |
Oct 12, 2011 | 28.41 | 28.72 | 28.31 | 28.54 | 332,082 | +0.38(+1.34%) |
Oct 11, 2011 | 27.97 | 28.50 | 27.97 | 28.16 | 227,294 | -0.11(-0.39%) |
Oct 10, 2011 | 28.12 | 28.43 | 27.81 | 28.27 | 270,873 | +0.69(+2.50%) |
Oct 07, 2011 | 27.72 | 28.20 | 27.44 | 27.58 | 540,503 | -0.21(-0.76%) |
Oct 06, 2011 | 27.43 | 27.82 | 27.39 | 27.80 | 409,972 | +0.83(+3.07%) |
Oct 05, 2011 | 26.46 | 27.12 | 26.36 | 26.97 | 307,285 | +0.55(+2.09%) |
Oct 04, 2011 | 24.85 | 26.49 | 24.72 | 26.41 | 745,017 | +1.27(+5.04%) |
Oct 03, 2011 | 26.48 | 26.75 | 25.13 | 25.15 | 612,391 | -1.32(-4.99%) |
Sep 30, 2011 | 26.34 | 27.09 | 26.21 | 26.47 | 534,978 | -0.28(-1.06%) |
Sep 29, 2011 | 26.89 | 27.30 | 26.33 | 26.75 | 391,955 | +0.57(+2.17%) |
Sep 28, 2011 | 26.52 | 26.74 | 25.99 | 26.19 | 559,964 | -0.05(-0.17%) |
Sep 27, 2011 | 25.80 | 26.81 | 25.65 | 26.23 | 234,256 | +1.05(+4.16%) |
Sep 26, 2011 | 25.02 | 25.23 | 24.50 | 25.18 | 228,624 | +0.41(+1.67%) |
Sep 23, 2011 | 23.97 | 24.82 | 23.97 | 24.77 | 296,411 | +0.75(+3.13%) |
Sep 22, 2011 | 23.74 | 24.17 | 23.57 | 24.02 | 617,996 | -0.54(-2.21%) |
Sep 21, 2011 | 26.46 | 26.60 | 24.54 | 24.56 | 461,145 | -1.88(-7.12%) |
Sep 20, 2011 | 27.05 | 27.19 | 26.43 | 26.44 | 243,273 | -0.42(-1.57%) |
Sep 19, 2011 | 26.84 | 27.04 | 26.41 | 26.86 | 249,998 | -0.44(-1.61%) |
Sep 16, 2011 | 27.13 | 27.53 | 27.02 | 27.31 | 283,067 | +0.36(+1.33%) |
Sep 15, 2011 | 26.87 | 27.12 | 26.69 | 26.95 | 209,556 | +0.32(+1.21%) |
Sep 14, 2011 | 26.08 | 26.90 | 25.38 | 26.63 | 294,346 | +0.80(+3.09%) |
Sep 13, 2011 | 25.46 | 25.95 | 25.16 | 25.83 | 296,332 | +0.46(+1.81%) |
Sep 12, 2011 | 25.04 | 25.48 | 24.95 | 25.37 | 328,890 | -0.14(-0.54%) |
Sep 09, 2011 | 25.75 | 25.91 | 25.35 | 25.51 | 348,535 | -0.62(-2.35%) |
Sep 08, 2011 | 26.41 | 26.75 | 26.02 | 26.12 | 257,527 | -0.49(-1.83%) |
Sep 07, 2011 | 26.29 | 26.64 | 26.24 | 26.61 | 342,511 | +0.57(+2.19%) |
Sep 06, 2011 | 25.52 | 26.12 | 25.49 | 26.04 | 364,196 | -0.46(-1.73%) |
Sep 02, 2011 | 27.20 | 27.32 | 26.32 | 26.50 | 402,906 | -1.37(-4.91%) |