Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 26.01 | 27.27 | 26.01 | 27.25 | 2,664,943 | +2.32(+9.30%) |
Nov 29, 2011 | 24.60 | 25.30 | 24.54 | 24.93 | 1,558,755 | +0.38(+1.56%) |
Nov 28, 2011 | 24.39 | 24.88 | 24.29 | 24.54 | 1,289,708 | +1.06(+4.52%) |
Nov 25, 2011 | 23.55 | 23.75 | 23.40 | 23.48 | 1,230,591 | -0.17(-0.72%) |
Nov 23, 2011 | 24.38 | 24.46 | 23.62 | 23.66 | 1,847,131 | -1.19(-4.79%) |
Nov 22, 2011 | 25.60 | 25.60 | 24.72 | 24.85 | 1,573,353 | -0.62(-2.43%) |
Nov 21, 2011 | 25.11 | 25.62 | 24.66 | 25.47 | 1,317,443 | -0.21(-0.83%) |
Nov 18, 2011 | 26.28 | 26.44 | 25.50 | 25.68 | 1,309,065 | -0.38(-1.44%) |
Nov 17, 2011 | 27.02 | 27.25 | 25.69 | 26.05 | 2,040,421 | -1.01(-3.74%) |
Nov 16, 2011 | 26.58 | 27.90 | 26.40 | 27.07 | 2,004,456 | +0.24(+0.91%) |
Nov 15, 2011 | 26.72 | 26.94 | 26.44 | 26.82 | 897,772 | -0.07(-0.27%) |
Nov 14, 2011 | 26.91 | 27.17 | 26.56 | 26.89 | 776,237 | -0.20(-0.72%) |
Nov 11, 2011 | 26.83 | 27.35 | 26.65 | 27.09 | 1,513,357 | +0.52(+1.97%) |
Nov 10, 2011 | 26.87 | 27.03 | 26.14 | 26.57 | 2,478,899 | +0.04(+0.15%) |
Nov 09, 2011 | 27.14 | 27.47 | 26.46 | 26.53 | 1,525,425 | -1.53(-5.47%) |
Nov 08, 2011 | 28.08 | 28.14 | 27.43 | 28.06 | 1,859,825 | +0.04(+0.15%) |
Nov 07, 2011 | 28.15 | 28.62 | 27.80 | 28.02 | 1,219,527 | -0.20(-0.72%) |
Nov 04, 2011 | 28.14 | 28.40 | 27.65 | 28.23 | 1,081,023 | -0.12(-0.43%) |
Nov 03, 2011 | 27.83 | 28.56 | 27.42 | 28.35 | 1,401,365 | +0.86(+3.15%) |
Nov 02, 2011 | 27.34 | 27.74 | 26.98 | 27.48 | 1,486,880 | +0.64(+2.37%) |
Nov 01, 2011 | 26.45 | 27.22 | 26.14 | 26.85 | 2,467,781 | -1.06(-3.80%) |
Oct 31, 2011 | 29.25 | 29.33 | 27.87 | 27.91 | 1,949,347 | -1.68(-5.68%) |
Oct 28, 2011 | 29.33 | 29.64 | 29.11 | 29.59 | 1,805,501 | -0.27(-0.90%) |
Oct 27, 2011 | 30.27 | 30.48 | 29.51 | 29.86 | 1,691,546 | +0.55(+1.87%) |
Oct 26, 2011 | 29.02 | 29.61 | 28.37 | 29.31 | 1,866,064 | +0.86(+3.01%) |
Oct 25, 2011 | 29.67 | 29.67 | 28.39 | 28.45 | 1,401,770 | -1.13(-3.83%) |
Oct 24, 2011 | 28.84 | 29.78 | 28.68 | 29.59 | 2,049,428 | +0.95(+3.31%) |
Oct 21, 2011 | 28.76 | 28.91 | 28.34 | 28.64 | 1,890,788 | +0.47(+1.65%) |
Oct 20, 2011 | 28.08 | 28.33 | 27.60 | 28.18 | 3,512,614 | +0.02(+0.09%) |
Oct 19, 2011 | 28.80 | 29.20 | 28.02 | 28.15 | 1,917,986 | -0.79(-2.73%) |
Oct 18, 2011 | 28.18 | 29.10 | 27.69 | 28.94 | 1,747,539 | +0.62(+2.19%) |
Oct 17, 2011 | 28.45 | 28.71 | 28.18 | 28.32 | 1,459,103 | -0.24(-0.83%) |
Oct 14, 2011 | 28.00 | 28.56 | 27.87 | 28.56 | 1,260,186 | +1.19(+4.35%) |
Oct 13, 2011 | 27.74 | 27.74 | 26.83 | 27.37 | 2,534,831 | -0.56(-2.02%) |
Oct 12, 2011 | 27.74 | 28.25 | 27.43 | 27.93 | 2,456,191 | +0.64(+2.33%) |
Oct 11, 2011 | 27.52 | 27.98 | 27.24 | 27.29 | 2,835,217 | -0.70(-2.51%) |
Oct 10, 2011 | 27.13 | 28.09 | 27.13 | 28.00 | 1,830,683 | +0.99(+3.66%) |
Oct 07, 2011 | 26.72 | 27.20 | 26.34 | 27.01 | 3,201,467 | +0.59(+2.22%) |
Oct 06, 2011 | 25.88 | 26.47 | 25.67 | 26.42 | 2,629,061 | +1.21(+4.79%) |
Oct 05, 2011 | 23.58 | 25.32 | 23.58 | 25.21 | 4,291,991 | +1.66(+7.03%) |
Oct 04, 2011 | 23.51 | 23.62 | 22.15 | 23.56 | 4,174,928 | -0.47(-1.94%) |
Oct 03, 2011 | 24.44 | 24.90 | 23.84 | 24.02 | 2,743,096 | -1.04(-4.14%) |
Sep 30, 2011 | 25.49 | 25.96 | 25.02 | 25.06 | 2,107,128 | -1.03(-3.94%) |
Sep 29, 2011 | 26.14 | 26.29 | 25.39 | 26.09 | 1,470,897 | +0.73(+2.90%) |
Sep 28, 2011 | 26.14 | 26.40 | 25.28 | 25.35 | 1,808,763 | -0.72(-2.75%) |
Sep 27, 2011 | 26.19 | 27.61 | 25.88 | 26.07 | 2,823,889 | +0.66(+2.60%) |
Sep 26, 2011 | 24.92 | 25.49 | 24.07 | 25.41 | 1,549,881 | +0.66(+2.67%) |
Sep 23, 2011 | 23.92 | 24.98 | 23.83 | 24.75 | 2,296,900 | +0.47(+1.92%) |
Sep 22, 2011 | 24.26 | 24.41 | 23.68 | 24.28 | 3,313,040 | -1.26(-4.95%) |
Sep 21, 2011 | 26.71 | 26.98 | 25.54 | 25.55 | 1,240,002 | -1.26(-4.69%) |
Sep 20, 2011 | 27.13 | 27.76 | 26.78 | 26.81 | 1,021,277 | -0.26(-0.97%) |
Sep 19, 2011 | 26.63 | 27.31 | 26.19 | 27.07 | 1,425,704 | -0.40(-1.46%) |
Sep 16, 2011 | 28.23 | 28.49 | 27.29 | 27.47 | 1,357,210 | -0.77(-2.72%) |
Sep 15, 2011 | 27.85 | 28.41 | 27.56 | 28.23 | 1,675,875 | +1.09(+4.03%) |
Sep 14, 2011 | 26.36 | 27.59 | 26.30 | 27.14 | 2,122,517 | +0.79(+3.00%) |
Sep 13, 2011 | 26.12 | 26.45 | 25.78 | 26.35 | 1,586,461 | +0.38(+1.45%) |
Sep 12, 2011 | 25.69 | 26.23 | 25.43 | 25.97 | 2,308,478 | -0.11(-0.41%) |
Sep 09, 2011 | 27.43 | 27.52 | 25.97 | 26.08 | 3,294,587 | -1.91(-6.82%) |
Sep 08, 2011 | 28.16 | 28.39 | 27.77 | 27.99 | 1,737,532 | -0.38(-1.35%) |
Sep 07, 2011 | 28.44 | 28.51 | 28.10 | 28.37 | 1,674,890 | +0.33(+1.16%) |
Sep 06, 2011 | 27.18 | 28.06 | 26.63 | 28.05 | 1,590,018 | -0.36(-1.26%) |
Sep 02, 2011 | 28.41 | 28.86 | 27.97 | 28.40 | 1,413,769 | -0.84(-2.87%) |