Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 28.23 | 28.40 | 28.11 | 28.40 | 470,764 | +1.12(+4.09%) |
Nov 29, 2011 | 27.13 | 27.39 | 27.05 | 27.28 | 169,163 | +0.07(+0.26%) |
Nov 28, 2011 | 27.17 | 27.36 | 27.12 | 27.21 | 229,852 | +0.35(+1.31%) |
Nov 25, 2011 | 26.78 | 27.06 | 26.77 | 26.86 | 221,571 | -0.42(-1.55%) |
Nov 23, 2011 | 27.44 | 27.52 | 27.20 | 27.28 | 113,987 | -0.46(-1.67%) |
Nov 22, 2011 | 27.71 | 27.87 | 27.54 | 27.75 | 130,616 | +0.07(+0.27%) |
Nov 21, 2011 | 27.75 | 27.80 | 27.44 | 27.67 | 162,880 | -0.57(-2.03%) |
Nov 18, 2011 | 28.53 | 28.56 | 28.10 | 28.25 | 165,496 | +0.01(+0.03%) |
Nov 17, 2011 | 28.65 | 29.02 | 28.14 | 28.24 | 217,888 | -0.22(-0.78%) |
Nov 16, 2011 | 28.72 | 28.95 | 28.46 | 28.46 | 119,733 | -0.40(-1.38%) |
Nov 15, 2011 | 28.64 | 29.10 | 28.61 | 28.86 | 149,184 | +0.43(+1.50%) |
Nov 14, 2011 | 28.69 | 28.72 | 28.29 | 28.43 | 175,194 | -0.49(-1.69%) |
Nov 11, 2011 | 28.75 | 29.03 | 28.60 | 28.92 | 155,349 | +0.70(+2.49%) |
Nov 10, 2011 | 28.31 | 28.54 | 27.98 | 28.22 | 474,819 | +0.07(+0.25%) |
Nov 09, 2011 | 28.07 | 28.48 | 28.02 | 28.15 | 412,120 | -1.10(-3.75%) |
Nov 08, 2011 | 29.32 | 29.54 | 28.83 | 29.24 | 237,252 | +0.17(+0.57%) |
Nov 07, 2011 | 28.81 | 29.14 | 28.64 | 29.08 | 216,033 | -0.12(-0.41%) |
Nov 04, 2011 | 29.52 | 29.56 | 29.09 | 29.20 | 178,926 | -0.05(-0.17%) |
Nov 03, 2011 | 29.04 | 29.30 | 28.73 | 29.25 | 292,345 | +0.57(+2.00%) |
Nov 02, 2011 | 28.28 | 28.91 | 28.13 | 28.67 | 311,018 | -0.02(-0.07%) |
Nov 01, 2011 | 28.45 | 29.26 | 28.45 | 28.69 | 361,204 | -1.37(-4.55%) |
Oct 31, 2011 | 30.71 | 30.97 | 30.00 | 30.06 | 265,908 | -1.38(-4.38%) |
Oct 28, 2011 | 31.15 | 31.61 | 31.02 | 31.44 | 246,321 | +1.18(+3.89%) |
Oct 27, 2011 | 30.42 | 30.42 | 29.80 | 30.26 | 212,708 | +0.22(+0.74%) |
Oct 26, 2011 | 30.25 | 30.31 | 29.64 | 30.04 | 175,373 | +0.17(+0.55%) |
Oct 25, 2011 | 29.95 | 30.16 | 29.61 | 29.87 | 187,675 | -0.06(-0.19%) |
Oct 24, 2011 | 29.61 | 29.97 | 29.57 | 29.93 | 161,003 | -0.02(-0.08%) |
Oct 21, 2011 | 29.59 | 29.98 | 29.58 | 29.95 | 167,615 | +1.05(+3.62%) |
Oct 20, 2011 | 29.08 | 29.09 | 28.56 | 28.91 | 167,567 | +0.06(+0.21%) |
Oct 19, 2011 | 29.14 | 29.33 | 28.76 | 28.85 | 195,683 | -0.45(-1.54%) |
Oct 18, 2011 | 28.96 | 29.57 | 28.73 | 29.30 | 246,074 | +1.05(+3.71%) |
Oct 17, 2011 | 28.63 | 28.70 | 28.20 | 28.25 | 140,575 | -1.14(-3.87%) |
Oct 14, 2011 | 29.16 | 29.41 | 29.06 | 29.39 | 132,024 | +0.73(+2.55%) |
Oct 13, 2011 | 28.40 | 28.76 | 28.08 | 28.66 | 155,721 | +0.26(+0.93%) |
Oct 12, 2011 | 28.30 | 28.55 | 28.06 | 28.39 | 166,935 | -0.03(-0.12%) |
Oct 11, 2011 | 28.04 | 28.50 | 27.99 | 28.42 | 165,985 | +0.56(+2.02%) |
Oct 10, 2011 | 27.64 | 27.98 | 27.58 | 27.86 | 146,058 | +0.79(+2.92%) |
Oct 07, 2011 | 27.29 | 27.42 | 26.95 | 27.07 | 263,044 | -0.39(-1.43%) |
Oct 06, 2011 | 26.58 | 27.47 | 26.58 | 27.46 | 215,221 | +0.23(+0.85%) |
Oct 05, 2011 | 27.20 | 27.36 | 26.96 | 27.23 | 208,778 | -0.26(-0.95%) |
Oct 04, 2011 | 27.25 | 27.53 | 26.86 | 27.49 | 235,175 | +0.63(+2.34%) |
Oct 03, 2011 | 27.30 | 27.75 | 26.78 | 26.87 | 332,118 | -1.06(-3.79%) |
Sep 30, 2011 | 27.96 | 28.52 | 27.85 | 27.92 | 277,255 | -0.26(-0.91%) |
Sep 29, 2011 | 29.08 | 29.10 | 27.91 | 28.18 | 482,577 | -0.52(-1.80%) |
Sep 28, 2011 | 29.21 | 29.30 | 28.61 | 28.70 | 282,261 | +0.06(+0.22%) |
Sep 27, 2011 | 28.91 | 29.09 | 28.46 | 28.63 | 287,782 | -0.64(-2.19%) |
Sep 26, 2011 | 28.95 | 29.30 | 28.50 | 29.28 | 283,898 | +1.16(+4.13%) |
Sep 23, 2011 | 27.34 | 28.20 | 27.32 | 28.11 | 170,836 | +0.66(+2.41%) |
Sep 22, 2011 | 28.13 | 28.18 | 27.29 | 27.45 | 217,044 | -1.23(-4.28%) |
Sep 21, 2011 | 29.05 | 29.33 | 28.68 | 28.68 | 410,669 | -0.46(-1.59%) |
Sep 20, 2011 | 29.25 | 29.65 | 29.09 | 29.14 | 170,369 | +0.28(+0.96%) |
Sep 19, 2011 | 28.27 | 28.99 | 28.16 | 28.87 | 152,662 | -0.51(-1.73%) |
Sep 16, 2011 | 28.87 | 29.51 | 28.85 | 29.38 | 787,143 | +0.44(+1.53%) |
Sep 15, 2011 | 28.61 | 28.95 | 28.53 | 28.93 | 433,912 | +0.49(+1.72%) |
Sep 14, 2011 | 27.84 | 28.68 | 27.39 | 28.44 | 211,787 | +0.88(+3.18%) |
Sep 13, 2011 | 27.40 | 27.89 | 27.21 | 27.57 | 132,391 | +0.06(+0.21%) |
Sep 12, 2011 | 27.06 | 27.51 | 26.98 | 27.51 | 154,280 | +0.25(+0.91%) |
Sep 09, 2011 | 27.80 | 27.81 | 27.19 | 27.26 | 332,843 | -0.90(-3.19%) |
Sep 08, 2011 | 28.25 | 28.72 | 28.12 | 28.16 | 154,814 | -0.92(-3.17%) |
Sep 07, 2011 | 28.67 | 29.11 | 28.62 | 29.08 | 140,382 | +0.91(+3.24%) |
Sep 06, 2011 | 27.81 | 28.21 | 27.69 | 28.17 | 241,530 | +0.30(+1.07%) |
Sep 02, 2011 | 27.85 | 28.23 | 27.79 | 27.87 | 333,424 | +0.04(+0.13%) |