Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 28.21 | 28.61 | 27.80 | 28.21 | 41,985 | +0.89(+3.26%) |
Nov 29, 2011 | 26.83 | 27.56 | 26.43 | 27.32 | 46,922 | +0.49(+1.81%) |
Nov 28, 2011 | 27.32 | 27.72 | 26.59 | 26.83 | 52,613 | +0.81(+3.12%) |
Nov 25, 2011 | 26.26 | 26.34 | 25.94 | 26.02 | 17,153 | +0.00(+0.00%) |
Nov 23, 2011 | 27.56 | 27.88 | 25.94 | 26.02 | 59,626 | -1.78(-6.41%) |
Nov 22, 2011 | 28.78 | 28.94 | 27.56 | 27.80 | 66,726 | -1.30(-4.46%) |
Nov 21, 2011 | 29.83 | 29.84 | 28.61 | 29.10 | 47,744 | -1.46(-4.77%) |
Nov 18, 2011 | 30.88 | 31.05 | 30.32 | 30.56 | 36,361 | -0.08(-0.26%) |
Nov 17, 2011 | 31.13 | 31.13 | 29.59 | 30.64 | 57,958 | +0.49(+1.61%) |
Nov 16, 2011 | 29.99 | 30.72 | 29.99 | 30.15 | 30,813 | +0.08(+0.27%) |
Nov 15, 2011 | 30.24 | 30.80 | 29.51 | 30.07 | 37,190 | -0.08(-0.27%) |
Nov 14, 2011 | 29.59 | 30.80 | 29.59 | 30.15 | 39,501 | +0.65(+2.20%) |
Nov 11, 2011 | 29.91 | 30.07 | 29.51 | 29.51 | 46,333 | +0.16(+0.55%) |
Nov 10, 2011 | 29.83 | 30.40 | 29.10 | 29.34 | 56,681 | +0.08(+0.28%) |
Nov 09, 2011 | 29.59 | 30.16 | 29.26 | 29.26 | 39,530 | -1.46(-4.75%) |
Nov 08, 2011 | 30.15 | 31.13 | 30.07 | 30.72 | 47,397 | +0.89(+2.99%) |
Nov 07, 2011 | 29.91 | 30.32 | 28.86 | 29.83 | 34,447 | -0.41(-1.34%) |
Nov 04, 2011 | 30.88 | 30.88 | 29.43 | 30.24 | 41,545 | -0.73(-2.36%) |
Nov 03, 2011 | 30.97 | 30.97 | 30.07 | 30.97 | 34,962 | +0.73(+2.41%) |
Nov 02, 2011 | 30.32 | 30.48 | 29.75 | 30.24 | 35,529 | +0.81(+2.75%) |
Nov 01, 2011 | 29.02 | 30.07 | 28.37 | 29.43 | 57,127 | -1.05(-3.46%) |
Oct 31, 2011 | 31.61 | 31.69 | 30.15 | 30.48 | 57,247 | -1.54(-4.81%) |
Oct 28, 2011 | 32.02 | 32.10 | 31.29 | 32.02 | 52,095 | +0.08(+0.25%) |
Oct 27, 2011 | 31.61 | 32.18 | 31.05 | 31.94 | 115,659 | +1.70(+5.63%) |
Oct 26, 2011 | 30.48 | 30.56 | 29.67 | 30.24 | 39,985 | +0.24(+0.81%) |
Oct 25, 2011 | 30.15 | 30.48 | 29.59 | 29.99 | 44,473 | -0.65(-2.12%) |
Oct 24, 2011 | 30.24 | 30.64 | 29.59 | 30.64 | 83,977 | +0.49(+1.61%) |
Oct 21, 2011 | 30.32 | 30.72 | 29.69 | 30.15 | 82,232 | +0.49(+1.64%) |
Oct 20, 2011 | 29.26 | 29.67 | 28.13 | 29.67 | 78,829 | +0.41(+1.39%) |
Oct 19, 2011 | 30.07 | 30.48 | 29.18 | 29.26 | 73,094 | -0.81(-2.70%) |
Oct 18, 2011 | 29.99 | 30.15 | 29.02 | 30.07 | 89,119 | +0.32(+1.09%) |
Oct 17, 2011 | 30.72 | 31.05 | 29.18 | 29.75 | 66,793 | -1.46(-4.68%) |
Oct 14, 2011 | 29.99 | 31.21 | 29.51 | 31.21 | 114,795 | +2.03(+6.94%) |
Oct 13, 2011 | 27.64 | 29.18 | 26.91 | 29.18 | 109,527 | +1.70(+6.19%) |
Oct 12, 2011 | 26.51 | 27.97 | 26.26 | 27.48 | 158,430 | +1.78(+6.94%) |
Oct 11, 2011 | 24.97 | 26.34 | 24.48 | 25.70 | 161,624 | +0.81(+3.26%) |
Oct 10, 2011 | 25.05 | 25.62 | 24.56 | 24.89 | 122,467 | +0.24(+0.99%) |
Oct 07, 2011 | 24.89 | 24.97 | 24.16 | 24.64 | 66,098 | +0.16(+0.66%) |
Oct 06, 2011 | 24.90 | 25.13 | 24.32 | 24.48 | 121,845 | -0.16(-0.66%) |
Oct 05, 2011 | 24.56 | 24.97 | 24.32 | 24.64 | 102,906 | +0.49(+2.01%) |
Oct 04, 2011 | 23.91 | 24.40 | 23.35 | 24.16 | 117,075 | +0.00(+0.00%) |
Oct 03, 2011 | 25.78 | 25.94 | 24.07 | 24.16 | 87,721 | -1.54(-5.99%) |
Sep 30, 2011 | 27.32 | 27.56 | 25.62 | 25.70 | 81,634 | -2.11(-7.58%) |
Sep 29, 2011 | 27.64 | 28.04 | 27.32 | 27.80 | 33,130 | +0.73(+2.69%) |
Sep 28, 2011 | 28.37 | 28.70 | 26.75 | 27.07 | 37,459 | -1.38(-4.84%) |
Sep 27, 2011 | 27.88 | 28.94 | 27.56 | 28.45 | 84,893 | +1.46(+5.41%) |
Sep 26, 2011 | 27.80 | 27.88 | 26.75 | 26.99 | 37,117 | -0.41(-1.48%) |
Sep 23, 2011 | 25.86 | 27.97 | 25.70 | 27.40 | 42,482 | +1.22(+4.64%) |
Sep 22, 2011 | 26.02 | 26.95 | 25.45 | 26.18 | 80,421 | -0.65(-2.42%) |
Sep 21, 2011 | 28.86 | 28.91 | 26.83 | 26.83 | 44,612 | -2.11(-7.28%) |
Sep 20, 2011 | 29.43 | 29.83 | 28.37 | 28.94 | 64,543 | -0.57(-1.92%) |
Sep 19, 2011 | 29.35 | 29.90 | 29.11 | 29.51 | 55,173 | -0.40(-1.33%) |
Sep 16, 2011 | 30.62 | 30.70 | 29.03 | 29.90 | 63,067 | -0.56(-1.83%) |
Sep 15, 2011 | 30.06 | 30.54 | 29.43 | 30.46 | 50,115 | +0.88(+2.96%) |
Sep 14, 2011 | 28.87 | 30.22 | 28.31 | 29.59 | 75,416 | +1.04(+3.63%) |
Sep 13, 2011 | 27.51 | 29.03 | 27.22 | 28.55 | 70,629 | +1.28(+4.68%) |
Sep 12, 2011 | 27.11 | 27.43 | 26.32 | 27.27 | 51,565 | -0.32(-1.16%) |
Sep 09, 2011 | 27.51 | 28.07 | 27.11 | 27.59 | 51,254 | -0.40(-1.42%) |
Sep 08, 2011 | 28.15 | 28.79 | 27.51 | 27.99 | 62,244 | -0.64(-2.23%) |
Sep 07, 2011 | 28.87 | 29.11 | 28.31 | 28.63 | 81,505 | +0.64(+2.28%) |
Sep 06, 2011 | 27.91 | 28.63 | 27.11 | 27.99 | 58,425 | -0.56(-1.96%) |
Sep 02, 2011 | 30.22 | 30.22 | 28.39 | 28.55 | 95,680 | -1.99(-6.53%) |