Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 26.17 | 27.44 | 26.17 | 27.42 | 2,648,098 | +2.33(+9.30%) |
Nov 29, 2011 | 24.76 | 25.46 | 24.69 | 25.09 | 1,548,902 | +0.39(+1.56%) |
Nov 28, 2011 | 24.55 | 25.04 | 24.45 | 24.70 | 1,281,556 | +1.07(+4.52%) |
Nov 25, 2011 | 23.70 | 23.90 | 23.55 | 23.63 | 1,222,812 | -0.17(-0.72%) |
Nov 23, 2011 | 24.54 | 24.61 | 23.77 | 23.81 | 1,835,456 | -1.20(-4.79%) |
Nov 22, 2011 | 25.76 | 25.76 | 24.88 | 25.00 | 1,563,408 | -0.62(-2.44%) |
Nov 21, 2011 | 25.27 | 25.79 | 24.82 | 25.63 | 1,309,115 | -0.21(-0.83%) |
Nov 18, 2011 | 26.45 | 26.61 | 25.66 | 25.84 | 1,300,791 | -0.38(-1.44%) |
Nov 17, 2011 | 27.19 | 27.42 | 25.85 | 26.22 | 2,027,523 | -1.02(-3.74%) |
Nov 16, 2011 | 26.75 | 28.08 | 26.57 | 27.24 | 1,991,786 | +0.25(+0.91%) |
Nov 15, 2011 | 26.89 | 27.12 | 26.61 | 26.99 | 892,097 | -0.07(-0.27%) |
Nov 14, 2011 | 27.08 | 27.35 | 26.73 | 27.07 | 771,330 | -0.20(-0.72%) |
Nov 11, 2011 | 27.00 | 27.53 | 26.82 | 27.26 | 1,503,791 | +0.53(+1.97%) |
Nov 10, 2011 | 27.04 | 27.21 | 26.30 | 26.74 | 2,463,229 | +0.04(+0.15%) |
Nov 09, 2011 | 27.31 | 27.65 | 26.63 | 26.70 | 1,515,783 | -1.54(-5.47%) |
Nov 08, 2011 | 28.26 | 28.32 | 27.61 | 28.24 | 1,848,069 | +0.04(+0.15%) |
Nov 07, 2011 | 28.33 | 28.81 | 27.98 | 28.20 | 1,211,819 | -0.21(-0.72%) |
Nov 04, 2011 | 28.31 | 28.59 | 27.83 | 28.40 | 1,074,190 | -0.12(-0.43%) |
Nov 03, 2011 | 28.01 | 28.74 | 27.59 | 28.53 | 1,392,507 | +0.87(+3.15%) |
Nov 02, 2011 | 27.52 | 27.92 | 27.16 | 27.66 | 1,477,482 | +0.64(+2.37%) |
Nov 01, 2011 | 26.61 | 27.39 | 26.31 | 27.02 | 2,452,182 | -1.07(-3.80%) |
Oct 31, 2011 | 29.44 | 29.52 | 28.05 | 28.08 | 1,937,025 | -1.69(-5.68%) |
Oct 28, 2011 | 29.52 | 29.83 | 29.30 | 29.78 | 1,794,088 | -0.27(-0.90%) |
Oct 27, 2011 | 30.47 | 30.67 | 29.70 | 30.05 | 1,680,854 | +0.55(+1.87%) |
Oct 26, 2011 | 29.20 | 29.80 | 28.55 | 29.50 | 1,854,269 | +0.86(+3.01%) |
Oct 25, 2011 | 29.86 | 29.86 | 28.57 | 28.63 | 1,392,909 | -1.14(-3.83%) |
Oct 24, 2011 | 29.02 | 29.97 | 28.86 | 29.78 | 2,036,474 | +0.95(+3.30%) |
Oct 21, 2011 | 28.95 | 29.09 | 28.52 | 28.82 | 1,878,836 | +0.47(+1.65%) |
Oct 20, 2011 | 28.26 | 28.51 | 27.78 | 28.36 | 3,490,410 | +0.02(+0.09%) |
Oct 19, 2011 | 28.99 | 29.39 | 28.20 | 28.33 | 1,905,863 | -0.80(-2.73%) |
Oct 18, 2011 | 28.36 | 29.28 | 27.87 | 29.13 | 1,736,493 | +0.62(+2.19%) |
Oct 17, 2011 | 28.63 | 28.89 | 28.36 | 28.50 | 1,449,880 | -0.24(-0.83%) |
Oct 14, 2011 | 28.18 | 28.74 | 28.05 | 28.74 | 1,252,220 | +1.20(+4.35%) |
Oct 13, 2011 | 27.92 | 27.92 | 27.00 | 27.54 | 2,518,808 | -0.57(-2.02%) |
Oct 12, 2011 | 27.92 | 28.43 | 27.61 | 28.11 | 2,440,666 | +0.64(+2.33%) |
Oct 11, 2011 | 27.70 | 28.16 | 27.41 | 27.47 | 2,817,296 | -0.71(-2.51%) |
Oct 10, 2011 | 27.30 | 28.27 | 27.30 | 28.17 | 1,819,111 | +0.99(+3.66%) |
Oct 07, 2011 | 26.89 | 27.37 | 26.51 | 27.18 | 3,181,231 | +0.59(+2.22%) |
Oct 06, 2011 | 26.04 | 26.64 | 25.83 | 26.59 | 2,612,443 | +1.22(+4.79%) |
Oct 05, 2011 | 23.73 | 25.48 | 23.73 | 25.37 | 4,264,861 | +1.67(+7.03%) |
Oct 04, 2011 | 23.66 | 23.77 | 22.30 | 23.71 | 4,148,538 | -0.47(-1.94%) |
Oct 03, 2011 | 24.59 | 25.05 | 23.99 | 24.18 | 2,725,757 | -1.04(-4.14%) |
Sep 30, 2011 | 25.65 | 26.13 | 25.18 | 25.22 | 2,093,808 | -1.03(-3.94%) |
Sep 29, 2011 | 26.31 | 26.46 | 25.55 | 26.25 | 1,461,599 | +0.74(+2.90%) |
Sep 28, 2011 | 26.31 | 26.57 | 25.44 | 25.51 | 1,797,330 | -0.72(-2.75%) |
Sep 27, 2011 | 26.36 | 27.79 | 26.04 | 26.24 | 2,806,039 | +0.67(+2.60%) |
Sep 26, 2011 | 25.08 | 25.65 | 24.22 | 25.57 | 1,540,084 | +0.67(+2.67%) |
Sep 23, 2011 | 24.07 | 25.14 | 23.98 | 24.91 | 2,282,381 | +0.47(+1.92%) |
Sep 22, 2011 | 24.41 | 24.56 | 23.83 | 24.44 | 3,292,098 | -1.27(-4.95%) |
Sep 21, 2011 | 26.88 | 27.16 | 25.70 | 25.71 | 1,232,164 | -1.26(-4.69%) |
Sep 20, 2011 | 27.30 | 27.94 | 26.95 | 26.98 | 1,014,821 | -0.26(-0.96%) |
Sep 19, 2011 | 26.80 | 27.48 | 26.35 | 27.24 | 1,416,692 | -0.40(-1.46%) |
Sep 16, 2011 | 28.40 | 28.68 | 27.46 | 27.64 | 1,348,632 | -0.77(-2.72%) |
Sep 15, 2011 | 28.03 | 28.59 | 27.73 | 28.41 | 1,665,282 | +1.10(+4.03%) |
Sep 14, 2011 | 26.53 | 27.76 | 26.47 | 27.31 | 2,109,101 | +0.80(+3.00%) |
Sep 13, 2011 | 26.29 | 26.61 | 25.94 | 26.52 | 1,576,433 | +0.38(+1.45%) |
Sep 12, 2011 | 25.85 | 26.39 | 25.59 | 26.14 | 2,293,886 | -0.11(-0.41%) |
Sep 09, 2011 | 27.61 | 27.69 | 26.14 | 26.24 | 3,273,762 | -1.92(-6.82%) |
Sep 08, 2011 | 28.34 | 28.57 | 27.94 | 28.17 | 1,726,549 | -0.39(-1.35%) |
Sep 07, 2011 | 28.62 | 28.69 | 28.28 | 28.55 | 1,664,303 | +0.33(+1.16%) |
Sep 06, 2011 | 27.35 | 28.24 | 26.80 | 28.22 | 1,579,967 | -0.36(-1.26%) |
Sep 02, 2011 | 28.59 | 29.05 | 28.15 | 28.59 | 1,404,832 | -0.85(-2.87%) |