Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 29.82 | 30.27 | 29.80 | 30.27 | 44,291 | +2.19(+7.80%) |
Nov 29, 2011 | 28.02 | 28.30 | 27.91 | 28.08 | 21,432 | +0.04(+0.14%) |
Nov 28, 2011 | 28.23 | 28.32 | 27.81 | 28.04 | 31,622 | +1.79(+6.82%) |
Nov 25, 2011 | 26.21 | 26.62 | 26.21 | 26.25 | 31,187 | -0.24(-0.91%) |
Nov 23, 2011 | 27.04 | 27.04 | 26.35 | 26.49 | 46,990 | -1.18(-4.26%) |
Nov 22, 2011 | 27.60 | 27.84 | 27.42 | 27.67 | 60,179 | -0.24(-0.86%) |
Nov 21, 2011 | 28.13 | 28.17 | 27.66 | 27.91 | 65,863 | -0.79(-2.75%) |
Nov 18, 2011 | 29.06 | 29.10 | 28.60 | 28.70 | 45,381 | -0.09(-0.31%) |
Nov 17, 2011 | 29.41 | 29.50 | 28.71 | 28.79 | 40,286 | -0.54(-1.84%) |
Nov 16, 2011 | 29.37 | 29.82 | 29.30 | 29.33 | 34,065 | -0.19(-0.64%) |
Nov 15, 2011 | 29.43 | 29.73 | 29.19 | 29.52 | 31,697 | -0.16(-0.54%) |
Nov 14, 2011 | 29.84 | 29.94 | 29.58 | 29.68 | 26,888 | -0.92(-3.01%) |
Nov 11, 2011 | 30.39 | 30.88 | 30.39 | 30.60 | 33,078 | +0.87(+2.93%) |
Nov 10, 2011 | 30.22 | 30.22 | 29.40 | 29.73 | 54,562 | +0.13(+0.44%) |
Nov 09, 2011 | 29.95 | 30.36 | 29.51 | 29.60 | 37,277 | -1.62(-5.19%) |
Nov 08, 2011 | 30.42 | 31.26 | 30.42 | 31.22 | 59,902 | +2.16(+7.43%) |
Nov 07, 2011 | 28.92 | 29.08 | 28.59 | 29.06 | 32,331 | +0.67(+2.36%) |
Nov 04, 2011 | 28.65 | 28.80 | 28.25 | 28.39 | 28,549 | -0.80(-2.74%) |
Nov 03, 2011 | 29.15 | 29.35 | 28.53 | 29.19 | 179,908 | +0.26(+0.90%) |
Nov 02, 2011 | 28.85 | 29.20 | 28.70 | 28.93 | 32,152 | +0.69(+2.44%) |
Nov 01, 2011 | 28.33 | 28.70 | 28.20 | 28.24 | 262,719 | -1.93(-6.40%) |
Oct 31, 2011 | 31.02 | 31.20 | 30.15 | 30.17 | 97,375 | -1.35(-4.28%) |
Oct 28, 2011 | 31.37 | 31.65 | 31.30 | 31.52 | 49,188 | -0.47(-1.47%) |
Oct 27, 2011 | 31.72 | 32.25 | 31.44 | 31.99 | 69,219 | +1.57(+5.16%) |
Oct 26, 2011 | 30.65 | 30.65 | 29.77 | 30.42 | 47,604 | +0.26(+0.86%) |
Oct 25, 2011 | 30.54 | 30.62 | 30.16 | 30.16 | 38,548 | -0.30(-0.98%) |
Oct 24, 2011 | 30.00 | 30.70 | 29.94 | 30.46 | 43,196 | +0.36(+1.20%) |
Oct 21, 2011 | 29.72 | 30.18 | 29.72 | 30.10 | 27,340 | +0.36(+1.21%) |
Oct 20, 2011 | 29.77 | 29.77 | 29.14 | 29.74 | 32,413 | +0.44(+1.50%) |
Oct 19, 2011 | 29.80 | 29.87 | 29.30 | 29.30 | 59,758 | -0.81(-2.69%) |
Oct 18, 2011 | 29.65 | 30.36 | 29.24 | 30.11 | 45,588 | +0.51(+1.72%) |
Oct 17, 2011 | 30.50 | 30.56 | 29.60 | 29.60 | 46,897 | -1.23(-3.99%) |
Oct 14, 2011 | 30.79 | 30.93 | 30.50 | 30.83 | 39,979 | +0.77(+2.56%) |
Oct 13, 2011 | 29.81 | 30.10 | 29.47 | 30.06 | 50,108 | -0.08(-0.27%) |
Oct 12, 2011 | 30.09 | 30.37 | 30.01 | 30.14 | 54,585 | +1.00(+3.43%) |
Oct 11, 2011 | 29.06 | 29.27 | 28.94 | 29.14 | 39,058 | -0.57(-1.92%) |
Oct 10, 2011 | 29.62 | 29.91 | 29.53 | 29.71 | 61,945 | +0.68(+2.34%) |
Oct 07, 2011 | 28.99 | 29.41 | 28.75 | 29.03 | 65,516 | +0.67(+2.36%) |
Oct 06, 2011 | 27.01 | 28.36 | 26.94 | 28.36 | 102,852 | +1.42(+5.27%) |
Oct 05, 2011 | 26.41 | 27.08 | 26.28 | 26.94 | 26,353 | +0.81(+3.10%) |
Oct 04, 2011 | 24.89 | 26.13 | 24.75 | 26.13 | 116,556 | +1.10(+4.39%) |
Oct 03, 2011 | 25.63 | 25.84 | 24.97 | 25.03 | 52,476 | -1.23(-4.68%) |
Sep 30, 2011 | 26.59 | 26.82 | 26.26 | 26.26 | 73,135 | -0.67(-2.49%) |
Sep 29, 2011 | 27.29 | 27.38 | 26.53 | 26.93 | 31,522 | +0.38(+1.43%) |
Sep 28, 2011 | 27.09 | 27.41 | 26.52 | 26.55 | 36,782 | -0.37(-1.37%) |
Sep 27, 2011 | 26.89 | 27.59 | 26.87 | 26.92 | 54,761 | +1.02(+3.94%) |
Sep 26, 2011 | 25.53 | 25.92 | 24.89 | 25.90 | 60,485 | +0.85(+3.39%) |
Sep 23, 2011 | 24.49 | 25.25 | 24.49 | 25.05 | 184,436 | +0.00(+0.00%) |
Sep 22, 2011 | 25.02 | 25.47 | 24.66 | 25.05 | 2,006,373 | -1.09(-4.17%) |
Sep 21, 2011 | 26.77 | 27.05 | 26.14 | 26.14 | 115,530 | -0.85(-3.15%) |
Sep 20, 2011 | 27.04 | 27.45 | 26.81 | 26.99 | 41,015 | +0.38(+1.43%) |
Sep 19, 2011 | 26.27 | 26.80 | 26.16 | 26.61 | 34,614 | -0.80(-2.92%) |
Sep 16, 2011 | 27.55 | 27.70 | 27.25 | 27.41 | 27,274 | -0.30(-1.08%) |
Sep 15, 2011 | 27.60 | 27.79 | 27.36 | 27.71 | 20,169 | +0.91(+3.40%) |
Sep 14, 2011 | 26.39 | 26.95 | 25.86 | 26.80 | 768,438 | +0.57(+2.17%) |
Sep 13, 2011 | 25.86 | 26.41 | 25.86 | 26.23 | 1,435,866 | +0.21(+0.81%) |
Sep 12, 2011 | 25.25 | 26.03 | 25.25 | 26.02 | 4,358,130 | -0.05(-0.19%) |
Sep 09, 2011 | 26.29 | 26.52 | 26.00 | 26.07 | 86,832 | -1.17(-4.30%) |
Sep 08, 2011 | 27.03 | 27.60 | 27.03 | 27.24 | 70,523 | +0.10(+0.37%) |
Sep 07, 2011 | 26.34 | 27.19 | 26.34 | 27.14 | 42,164 | +1.05(+4.02%) |
Sep 06, 2011 | 25.41 | 26.34 | 25.41 | 26.09 | 2,418,446 | -1.87(-6.69%) |
Sep 02, 2011 | 28.08 | 28.26 | 27.79 | 27.96 | 50,837 | -1.04(-3.59%) |