Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 29.31 | 29.62 | 29.26 | 29.61 | 462,425 | +1.09(+3.82%) |
Nov 29, 2011 | 28.52 | 28.95 | 28.23 | 28.52 | 363,488 | +0.14(+0.48%) |
Nov 28, 2011 | 27.88 | 28.50 | 27.68 | 28.38 | 518,239 | +1.13(+4.16%) |
Nov 25, 2011 | 27.44 | 27.82 | 27.25 | 27.25 | 92,993 | -0.30(-1.08%) |
Nov 23, 2011 | 27.57 | 28.01 | 27.39 | 27.55 | 460,857 | -0.26(-0.94%) |
Nov 22, 2011 | 27.73 | 28.16 | 27.40 | 27.81 | 426,629 | -0.78(-2.74%) |
Nov 21, 2011 | 27.87 | 28.71 | 27.54 | 28.59 | 599,379 | +0.28(+0.99%) |
Nov 18, 2011 | 28.25 | 28.45 | 27.91 | 28.31 | 335,769 | +0.07(+0.24%) |
Nov 17, 2011 | 28.46 | 28.81 | 28.10 | 28.24 | 267,533 | -0.29(-1.03%) |
Nov 16, 2011 | 28.62 | 28.82 | 28.30 | 28.54 | 505,139 | -0.42(-1.46%) |
Nov 15, 2011 | 27.98 | 29.05 | 27.96 | 28.96 | 431,585 | +0.80(+2.85%) |
Nov 14, 2011 | 28.31 | 28.33 | 27.89 | 28.16 | 238,483 | -0.12(-0.42%) |
Nov 11, 2011 | 27.68 | 28.41 | 27.50 | 28.28 | 430,521 | +0.93(+3.39%) |
Nov 10, 2011 | 27.86 | 27.98 | 27.10 | 27.35 | 402,346 | -0.12(-0.43%) |
Nov 09, 2011 | 27.76 | 28.04 | 27.37 | 27.47 | 375,435 | -0.76(-2.69%) |
Nov 08, 2011 | 28.62 | 28.62 | 27.58 | 28.23 | 310,535 | -0.13(-0.46%) |
Nov 07, 2011 | 27.70 | 28.37 | 27.57 | 28.36 | 1,005,812 | +1.63(+6.10%) |
Nov 04, 2011 | 26.53 | 26.94 | 26.40 | 26.73 | 154,732 | +0.03(+0.12%) |
Nov 03, 2011 | 26.59 | 26.76 | 26.03 | 26.69 | 210,974 | +0.37(+1.40%) |
Nov 02, 2011 | 26.28 | 26.60 | 26.04 | 26.33 | 243,729 | +0.34(+1.29%) |
Nov 01, 2011 | 25.57 | 26.71 | 25.57 | 25.99 | 449,012 | -0.39(-1.49%) |
Oct 31, 2011 | 26.38 | 26.85 | 26.29 | 26.38 | 291,090 | -0.37(-1.40%) |
Oct 28, 2011 | 27.17 | 27.32 | 26.56 | 26.76 | 213,248 | -0.42(-1.56%) |
Oct 27, 2011 | 26.39 | 27.27 | 26.30 | 27.18 | 400,932 | +1.38(+5.36%) |
Oct 26, 2011 | 25.57 | 25.84 | 25.09 | 25.80 | 630,735 | +0.62(+2.47%) |
Oct 25, 2011 | 25.61 | 25.75 | 25.11 | 25.18 | 251,902 | -0.49(-1.89%) |
Oct 24, 2011 | 25.07 | 25.77 | 25.06 | 25.66 | 500,648 | +0.74(+2.97%) |
Oct 21, 2011 | 25.03 | 25.03 | 24.60 | 24.92 | 723,021 | +0.36(+1.47%) |
Oct 20, 2011 | 24.75 | 25.01 | 24.25 | 24.56 | 250,265 | -0.27(-1.10%) |
Oct 19, 2011 | 25.09 | 25.34 | 24.70 | 24.83 | 226,390 | -0.46(-1.82%) |
Oct 18, 2011 | 25.39 | 25.52 | 24.95 | 25.29 | 438,486 | -0.06(-0.22%) |
Oct 17, 2011 | 25.74 | 25.90 | 25.25 | 25.35 | 300,062 | -0.62(-2.37%) |
Oct 14, 2011 | 26.31 | 26.31 | 25.49 | 25.97 | 464,089 | -0.21(-0.81%) |
Oct 13, 2011 | 26.22 | 26.40 | 26.06 | 26.18 | 215,464 | -0.09(-0.36%) |
Oct 12, 2011 | 26.15 | 26.63 | 25.96 | 26.27 | 310,047 | +0.17(+0.67%) |
Oct 11, 2011 | 26.00 | 26.12 | 25.77 | 26.10 | 367,234 | +0.02(+0.10%) |
Oct 10, 2011 | 25.55 | 26.10 | 25.44 | 26.07 | 338,172 | +0.85(+3.38%) |
Oct 07, 2011 | 25.43 | 25.76 | 25.15 | 25.22 | 393,439 | -0.26(-1.03%) |
Oct 06, 2011 | 25.21 | 25.49 | 24.66 | 25.48 | 343,542 | +0.55(+2.20%) |
Oct 05, 2011 | 25.19 | 25.46 | 24.60 | 24.93 | 370,500 | -0.23(-0.92%) |
Oct 04, 2011 | 23.79 | 25.22 | 23.61 | 25.16 | 628,343 | +1.16(+4.82%) |
Oct 03, 2011 | 24.68 | 25.28 | 24.00 | 24.00 | 603,543 | -0.92(-3.67%) |
Sep 30, 2011 | 25.31 | 25.70 | 24.92 | 24.92 | 747,804 | -0.77(-2.98%) |
Sep 29, 2011 | 26.09 | 26.29 | 25.12 | 25.69 | 696,928 | +0.14(+0.56%) |
Sep 28, 2011 | 26.34 | 26.35 | 25.52 | 25.54 | 467,315 | -0.43(-1.65%) |
Sep 27, 2011 | 26.46 | 26.64 | 25.73 | 25.97 | 1,230,368 | +0.02(+0.07%) |
Sep 26, 2011 | 26.11 | 26.16 | 25.52 | 25.95 | 790,979 | +0.43(+1.68%) |
Sep 23, 2011 | 25.13 | 25.93 | 25.09 | 25.52 | 952,592 | +0.37(+1.46%) |
Sep 22, 2011 | 24.23 | 25.90 | 23.73 | 25.16 | 1,104,061 | +0.32(+1.28%) |
Sep 21, 2011 | 25.37 | 25.55 | 24.78 | 24.84 | 466,746 | -0.49(-1.92%) |
Sep 20, 2011 | 26.09 | 26.50 | 25.32 | 25.32 | 406,638 | -0.65(-2.49%) |
Sep 19, 2011 | 25.64 | 26.20 | 25.52 | 25.97 | 528,067 | -0.17(-0.64%) |
Sep 16, 2011 | 26.13 | 26.46 | 25.94 | 26.14 | 534,712 | +0.25(+0.96%) |
Sep 15, 2011 | 26.61 | 26.66 | 25.82 | 25.89 | 760,467 | +0.06(+0.22%) |
Sep 14, 2011 | 25.37 | 26.15 | 25.07 | 25.84 | 394,653 | +0.59(+2.32%) |
Sep 13, 2011 | 24.84 | 25.80 | 24.10 | 25.25 | 785,371 | +0.44(+1.76%) |
Sep 12, 2011 | 23.29 | 24.82 | 23.23 | 24.81 | 1,040,013 | +1.16(+4.92%) |
Sep 09, 2011 | 24.72 | 24.75 | 23.36 | 23.65 | 728,524 | -1.28(-5.14%) |
Sep 08, 2011 | 25.15 | 25.50 | 24.75 | 24.93 | 461,431 | -0.34(-1.35%) |
Sep 07, 2011 | 25.31 | 25.44 | 24.79 | 25.27 | 607,298 | +0.12(+0.50%) |
Sep 06, 2011 | 24.48 | 25.22 | 24.43 | 25.15 | 449,865 | -0.11(-0.44%) |
Sep 02, 2011 | 25.28 | 25.44 | 24.78 | 25.26 | 554,679 | -0.59(-2.29%) |