Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 27.66 | 28.06 | 27.65 | 28.06 | 50,670 | +1.16(+4.31%) |
Nov 29, 2011 | 27.13 | 27.15 | 26.82 | 26.90 | 7,742 | +0.04(+0.14%) |
Nov 28, 2011 | 26.64 | 27.01 | 26.64 | 26.86 | 8,183 | +0.81(+3.09%) |
Nov 25, 2011 | 25.79 | 26.28 | 25.77 | 26.06 | 22,705 | +0.15(+0.59%) |
Nov 23, 2011 | 26.37 | 26.37 | 25.90 | 25.90 | 13,042 | -0.74(-2.78%) |
Nov 22, 2011 | 26.78 | 26.86 | 26.52 | 26.64 | 25,843 | -0.24(-0.91%) |
Nov 21, 2011 | 27.02 | 27.02 | 26.40 | 26.89 | 98,164 | -0.55(-2.02%) |
Nov 18, 2011 | 27.40 | 27.52 | 27.28 | 27.44 | 22,112 | +0.13(+0.47%) |
Nov 17, 2011 | 27.79 | 27.79 | 27.07 | 27.31 | 55,557 | -0.48(-1.72%) |
Nov 16, 2011 | 27.93 | 28.22 | 27.78 | 27.79 | 51,556 | -0.51(-1.81%) |
Nov 15, 2011 | 27.91 | 28.33 | 27.89 | 28.30 | 78,217 | +0.35(+1.24%) |
Nov 14, 2011 | 28.08 | 28.30 | 27.96 | 27.96 | 12,243 | -0.17(-0.61%) |
Nov 11, 2011 | 27.89 | 28.15 | 27.88 | 28.13 | 11,997 | +0.60(+2.19%) |
Nov 10, 2011 | 27.67 | 27.76 | 27.49 | 27.52 | 5,670 | +0.10(+0.37%) |
Nov 09, 2011 | 27.74 | 27.79 | 27.38 | 27.42 | 19,818 | -0.90(-3.19%) |
Nov 08, 2011 | 28.18 | 28.33 | 27.78 | 28.33 | 61,502 | +0.27(+0.97%) |
Nov 07, 2011 | 27.77 | 28.06 | 27.66 | 28.05 | 8,059 | +0.29(+1.03%) |
Nov 04, 2011 | 27.63 | 27.77 | 27.32 | 27.77 | 34,242 | -0.08(-0.28%) |
Nov 03, 2011 | 27.30 | 27.86 | 27.24 | 27.85 | 8,804 | +0.86(+3.20%) |
Nov 02, 2011 | 26.90 | 27.07 | 26.82 | 26.98 | 24,764 | +0.43(+1.62%) |
Nov 01, 2011 | 26.83 | 26.89 | 26.36 | 26.55 | 406,769 | -1.03(-3.74%) |
Oct 31, 2011 | 27.73 | 27.98 | 27.58 | 27.58 | 28,000 | -0.47(-1.69%) |
Oct 28, 2011 | 27.97 | 28.10 | 27.94 | 28.06 | 69,903 | -0.09(-0.31%) |
Oct 27, 2011 | 28.01 | 28.41 | 27.83 | 28.15 | 25,628 | +0.89(+3.28%) |
Oct 26, 2011 | 27.70 | 27.70 | 27.05 | 27.25 | 22,848 | +0.06(+0.22%) |
Oct 25, 2011 | 27.50 | 27.54 | 27.19 | 27.19 | 18,335 | -0.41(-1.49%) |
Oct 24, 2011 | 27.21 | 27.64 | 27.21 | 27.60 | 65,850 | +0.44(+1.63%) |
Oct 21, 2011 | 26.75 | 27.16 | 26.75 | 27.16 | 47,449 | +0.69(+2.61%) |
Oct 20, 2011 | 26.41 | 26.55 | 26.03 | 26.47 | 23,115 | +0.14(+0.54%) |
Oct 19, 2011 | 26.56 | 26.80 | 26.28 | 26.33 | 21,408 | -0.29(-1.11%) |
Oct 18, 2011 | 26.06 | 26.62 | 26.04 | 26.62 | 16,593 | +0.62(+2.37%) |
Oct 17, 2011 | 26.58 | 26.63 | 26.00 | 26.00 | 11,209 | -0.74(-2.77%) |
Oct 14, 2011 | 26.77 | 26.77 | 26.52 | 26.75 | 21,415 | +0.26(+0.97%) |
Oct 13, 2011 | 26.47 | 26.52 | 26.18 | 26.49 | 16,767 | -0.23(-0.84%) |
Oct 12, 2011 | 26.56 | 26.88 | 26.52 | 26.71 | 19,625 | +0.24(+0.92%) |
Oct 11, 2011 | 26.26 | 26.54 | 26.26 | 26.47 | 48,071 | +0.13(+0.51%) |
Oct 10, 2011 | 26.13 | 26.34 | 26.02 | 26.34 | 18,022 | +0.71(+2.77%) |
Oct 07, 2011 | 25.78 | 25.93 | 25.46 | 25.63 | 37,858 | -0.01(-0.05%) |
Oct 06, 2011 | 25.05 | 25.64 | 25.05 | 25.64 | 21,918 | +0.46(+1.85%) |
Oct 05, 2011 | 24.78 | 25.18 | 24.73 | 25.18 | 48,509 | +0.40(+1.62%) |
Oct 04, 2011 | 24.12 | 24.78 | 23.82 | 24.78 | 34,094 | +0.58(+2.40%) |
Oct 03, 2011 | 25.03 | 25.21 | 24.20 | 24.20 | 24,675 | -0.90(-3.58%) |
Sep 30, 2011 | 25.25 | 25.49 | 25.09 | 25.09 | 16,419 | -0.52(-2.01%) |
Sep 29, 2011 | 25.79 | 26.02 | 25.20 | 25.61 | 18,641 | +0.24(+0.94%) |
Sep 28, 2011 | 25.97 | 26.19 | 25.33 | 25.37 | 36,216 | -0.63(-2.41%) |
Sep 27, 2011 | 26.10 | 26.41 | 25.83 | 26.00 | 551,845 | +0.58(+2.28%) |
Sep 26, 2011 | 24.95 | 25.42 | 24.77 | 25.42 | 24,499 | +0.72(+2.93%) |
Sep 23, 2011 | 24.59 | 24.81 | 24.34 | 24.69 | 26,927 | +0.37(+1.53%) |
Sep 22, 2011 | 24.39 | 24.46 | 24.23 | 24.32 | 20,346 | -0.72(-2.88%) |
Sep 21, 2011 | 25.98 | 26.00 | 25.04 | 25.04 | 6,585 | -0.98(-3.76%) |
Sep 20, 2011 | 26.35 | 26.39 | 26.00 | 26.02 | 17,142 | -0.28(-1.06%) |
Sep 19, 2011 | 25.94 | 26.30 | 25.81 | 26.30 | 26,842 | -0.07(-0.28%) |
Sep 16, 2011 | 25.75 | 26.47 | 25.75 | 26.37 | 27,929 | +0.40(+1.56%) |
Sep 15, 2011 | 25.69 | 25.98 | 25.69 | 25.97 | 19,420 | +0.47(+1.85%) |
Sep 14, 2011 | 25.22 | 25.71 | 24.82 | 25.50 | 27,744 | +0.42(+1.68%) |
Sep 13, 2011 | 24.89 | 25.25 | 24.77 | 25.07 | 24,400 | +0.34(+1.37%) |
Sep 12, 2011 | 24.23 | 24.73 | 24.23 | 24.73 | 10,421 | +0.11(+0.45%) |
Sep 09, 2011 | 24.94 | 25.03 | 24.46 | 24.62 | 9,598 | -0.66(-2.61%) |
Sep 08, 2011 | 25.47 | 25.72 | 25.28 | 25.28 | 21,494 | -0.40(-1.57%) |
Sep 07, 2011 | 25.28 | 25.72 | 25.28 | 25.69 | 45,100 | +0.78(+3.13%) |
Sep 06, 2011 | 24.27 | 24.91 | 24.27 | 24.91 | 17,795 | -0.21(-0.82%) |
Sep 02, 2011 | 25.55 | 25.56 | 25.09 | 25.11 | 37,613 | -1.00(-3.81%) |