Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 28.53 | 30.05 | 28.52 | 30.05 | 215,449 | +2.88(+10.62%) |
Nov 29, 2011 | 27.14 | 27.53 | 26.82 | 27.16 | 80,057 | +0.10(+0.37%) |
Nov 28, 2011 | 27.06 | 28.03 | 26.63 | 27.06 | 147,072 | +1.18(+4.57%) |
Nov 25, 2011 | 26.55 | 26.93 | 25.85 | 25.88 | 43,391 | -0.75(-2.80%) |
Nov 23, 2011 | 27.62 | 27.62 | 26.37 | 26.62 | 94,385 | -1.38(-4.94%) |
Nov 22, 2011 | 28.54 | 28.74 | 27.75 | 28.01 | 76,721 | -0.63(-2.19%) |
Nov 21, 2011 | 29.29 | 29.29 | 28.43 | 28.64 | 143,212 | -0.79(-2.69%) |
Nov 18, 2011 | 29.34 | 29.74 | 29.04 | 29.43 | 126,875 | +0.15(+0.53%) |
Nov 17, 2011 | 30.15 | 30.68 | 28.94 | 29.27 | 143,858 | -0.95(-3.13%) |
Nov 16, 2011 | 30.50 | 31.30 | 30.18 | 30.22 | 123,931 | -0.68(-2.21%) |
Nov 15, 2011 | 30.64 | 31.07 | 30.16 | 30.90 | 150,086 | -0.03(-0.09%) |
Nov 14, 2011 | 31.55 | 31.65 | 30.61 | 30.93 | 80,564 | -0.84(-2.63%) |
Nov 11, 2011 | 31.72 | 32.16 | 31.55 | 31.76 | 94,544 | +0.56(+1.81%) |
Nov 10, 2011 | 31.33 | 31.62 | 30.55 | 31.20 | 64,453 | +0.51(+1.66%) |
Nov 09, 2011 | 31.79 | 32.03 | 30.52 | 30.69 | 218,009 | -2.03(-6.20%) |
Nov 08, 2011 | 32.91 | 33.00 | 31.76 | 32.72 | 153,211 | +0.17(+0.53%) |
Nov 07, 2011 | 32.16 | 32.83 | 31.81 | 32.55 | 121,885 | -0.21(-0.63%) |
Nov 04, 2011 | 32.38 | 33.03 | 32.00 | 32.76 | 190,166 | +0.05(+0.14%) |
Nov 03, 2011 | 29.88 | 32.99 | 28.93 | 32.71 | 212,773 | +4.10(+14.31%) |
Nov 02, 2011 | 28.61 | 29.02 | 28.00 | 28.61 | 192,869 | +0.54(+1.93%) |
Nov 01, 2011 | 28.42 | 29.31 | 27.94 | 28.07 | 119,077 | -1.84(-6.16%) |
Oct 31, 2011 | 30.53 | 30.92 | 29.91 | 29.92 | 85,166 | -1.30(-4.17%) |
Oct 28, 2011 | 30.83 | 32.01 | 30.83 | 31.22 | 117,328 | +0.22(+0.70%) |
Oct 27, 2011 | 28.51 | 31.28 | 28.51 | 31.00 | 203,033 | +3.45(+12.54%) |
Oct 26, 2011 | 27.35 | 27.67 | 26.62 | 27.55 | 368,764 | +0.75(+2.80%) |
Oct 25, 2011 | 28.12 | 28.12 | 26.74 | 26.80 | 127,172 | -1.63(-5.73%) |
Oct 24, 2011 | 27.04 | 28.84 | 27.04 | 28.43 | 291,878 | +1.44(+5.33%) |
Oct 21, 2011 | 26.40 | 26.99 | 26.15 | 26.99 | 194,024 | +0.86(+3.29%) |
Oct 20, 2011 | 26.56 | 26.70 | 25.03 | 26.13 | 152,242 | -0.44(-1.67%) |
Oct 19, 2011 | 27.20 | 27.58 | 26.31 | 26.57 | 98,949 | -0.76(-2.78%) |
Oct 18, 2011 | 27.22 | 27.56 | 25.97 | 27.33 | 301,005 | -0.59(-2.11%) |
Oct 17, 2011 | 28.20 | 28.44 | 27.72 | 27.92 | 166,576 | -0.60(-2.09%) |
Oct 14, 2011 | 28.42 | 28.61 | 28.15 | 28.52 | 160,631 | +0.55(+1.97%) |
Oct 13, 2011 | 28.01 | 28.20 | 27.67 | 27.96 | 120,904 | -0.25(-0.90%) |
Oct 12, 2011 | 27.47 | 28.59 | 27.47 | 28.22 | 227,676 | +0.79(+2.87%) |
Oct 11, 2011 | 26.71 | 27.68 | 26.71 | 27.43 | 125,994 | +0.35(+1.30%) |
Oct 10, 2011 | 25.50 | 27.09 | 25.49 | 27.08 | 145,955 | +2.22(+8.95%) |
Oct 07, 2011 | 26.44 | 26.56 | 24.84 | 24.85 | 158,074 | -1.55(-5.89%) |
Oct 06, 2011 | 25.37 | 26.45 | 25.34 | 26.41 | 162,555 | +0.98(+3.84%) |
Oct 05, 2011 | 25.19 | 25.66 | 24.75 | 25.43 | 133,915 | +0.24(+0.97%) |
Oct 04, 2011 | 22.80 | 25.26 | 22.38 | 25.19 | 306,604 | +2.04(+8.83%) |
Oct 03, 2011 | 23.47 | 23.93 | 22.45 | 23.14 | 374,507 | -0.01(-0.04%) |
Sep 30, 2011 | 23.50 | 24.09 | 22.97 | 23.15 | 179,433 | -0.52(-2.18%) |
Sep 29, 2011 | 23.69 | 24.30 | 23.05 | 23.67 | 160,536 | +0.52(+2.27%) |
Sep 28, 2011 | 23.51 | 23.61 | 22.70 | 23.14 | 235,621 | -0.24(-1.01%) |
Sep 27, 2011 | 22.67 | 24.00 | 22.23 | 23.38 | 278,903 | +1.30(+5.90%) |
Sep 26, 2011 | 22.09 | 22.40 | 21.33 | 22.08 | 204,488 | +0.26(+1.20%) |
Sep 23, 2011 | 22.68 | 22.94 | 21.59 | 21.82 | 212,707 | -0.81(-3.60%) |
Sep 22, 2011 | 24.06 | 24.18 | 22.00 | 22.63 | 354,775 | -2.43(-9.70%) |
Sep 21, 2011 | 26.22 | 26.45 | 25.01 | 25.06 | 256,633 | -1.15(-4.38%) |
Sep 20, 2011 | 26.81 | 27.08 | 26.05 | 26.21 | 130,532 | -0.46(-1.73%) |
Sep 19, 2011 | 26.49 | 26.82 | 26.16 | 26.67 | 269,257 | -0.49(-1.80%) |
Sep 16, 2011 | 27.58 | 27.58 | 26.73 | 27.16 | 165,139 | -0.39(-1.41%) |
Sep 15, 2011 | 27.63 | 28.05 | 27.19 | 27.55 | 83,863 | +0.20(+0.73%) |
Sep 14, 2011 | 27.47 | 27.85 | 26.56 | 27.35 | 136,964 | +0.26(+0.97%) |
Sep 13, 2011 | 26.50 | 27.21 | 26.16 | 27.09 | 74,998 | +0.71(+2.71%) |
Sep 12, 2011 | 26.15 | 26.59 | 25.89 | 26.37 | 137,594 | -0.04(-0.14%) |
Sep 09, 2011 | 27.24 | 27.40 | 26.14 | 26.41 | 93,185 | -1.20(-4.36%) |
Sep 08, 2011 | 28.16 | 28.32 | 27.54 | 27.61 | 126,651 | -0.73(-2.58%) |
Sep 07, 2011 | 27.12 | 28.36 | 26.93 | 28.34 | 236,984 | +1.76(+6.63%) |
Sep 06, 2011 | 26.17 | 26.69 | 25.89 | 26.58 | 164,974 | -0.30(-1.11%) |
Sep 02, 2011 | 28.44 | 28.44 | 26.64 | 26.88 | 272,098 | -2.39(-8.16%) |