Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 29.95 | 29.95 | 28.38 | 28.38 | 24,300 | +0.11(+0.39%) |
Nov 29, 2011 | 28.12 | 28.37 | 28.10 | 28.27 | 98,296 | +0.32(+1.14%) |
Nov 28, 2011 | 28.09 | 28.17 | 27.78 | 27.95 | 47,672 | +0.32(+1.16%) |
Nov 25, 2011 | 27.79 | 27.98 | 27.57 | 27.63 | 55,871 | -0.22(-0.79%) |
Nov 23, 2011 | 27.97 | 27.97 | 27.71 | 27.85 | 74,189 | -0.45(-1.59%) |
Nov 22, 2011 | 28.03 | 28.40 | 27.96 | 28.30 | 638,611 | +0.34(+1.22%) |
Nov 21, 2011 | 27.86 | 27.96 | 27.46 | 27.96 | 30,299 | +0.02(+0.07%) |
Nov 18, 2011 | 28.11 | 28.28 | 27.78 | 27.94 | 27,048 | -0.25(-0.89%) |
Nov 17, 2011 | 28.52 | 28.63 | 28.13 | 28.19 | 14,370 | -0.57(-1.98%) |
Nov 16, 2011 | 28.68 | 29.01 | 28.60 | 28.76 | 28,391 | +0.04(+0.14%) |
Nov 15, 2011 | 28.60 | 28.79 | 28.53 | 28.72 | 59,514 | +0.25(+0.88%) |
Nov 14, 2011 | 28.61 | 28.61 | 28.28 | 28.47 | 34,841 | -0.33(-1.15%) |
Nov 11, 2011 | 28.78 | 28.86 | 28.75 | 28.80 | 16,338 | +0.13(+0.45%) |
Nov 10, 2011 | 28.69 | 28.83 | 28.41 | 28.67 | 6,644 | +0.16(+0.56%) |
Nov 09, 2011 | 28.54 | 28.98 | 28.38 | 28.51 | 140,235 | -0.54(-1.86%) |
Nov 08, 2011 | 29.75 | 29.75 | 28.74 | 29.05 | 12,162 | +0.10(+0.35%) |
Nov 07, 2011 | 28.74 | 28.95 | 28.56 | 28.95 | 69,620 | +0.51(+1.79%) |
Nov 04, 2011 | 28.21 | 28.44 | 28.05 | 28.44 | 55,584 | +0.37(+1.32%) |
Nov 03, 2011 | 27.80 | 28.17 | 27.80 | 28.07 | 67,532 | +0.29(+1.04%) |
Nov 02, 2011 | 28.02 | 28.11 | 27.67 | 27.78 | 33,910 | +0.20(+0.73%) |
Nov 01, 2011 | 27.11 | 27.78 | 27.04 | 27.58 | 36,390 | -0.39(-1.39%) |
Oct 31, 2011 | 27.81 | 28.05 | 27.68 | 27.97 | 77,331 | -0.25(-0.89%) |
Oct 28, 2011 | 28.12 | 28.27 | 28.08 | 28.22 | 15,809 | -0.22(-0.77%) |
Oct 27, 2011 | 28.32 | 28.62 | 28.29 | 28.44 | 30,353 | +0.78(+2.82%) |
Oct 26, 2011 | 27.98 | 27.98 | 27.59 | 27.66 | 57,585 | -0.28(-1.00%) |
Oct 25, 2011 | 27.85 | 28.07 | 27.61 | 27.94 | 46,072 | -0.01(-0.04%) |
Oct 24, 2011 | 27.66 | 28.00 | 27.66 | 27.95 | 62,675 | +0.35(+1.27%) |
Oct 21, 2011 | 27.84 | 27.91 | 27.54 | 27.60 | 23,841 | +0.12(+0.44%) |
Oct 20, 2011 | 27.41 | 27.54 | 27.11 | 27.48 | 39,891 | +0.11(+0.40%) |
Oct 19, 2011 | 27.93 | 28.21 | 27.33 | 27.37 | 119,130 | -0.66(-2.35%) |
Oct 18, 2011 | 27.64 | 28.06 | 27.45 | 28.03 | 86,539 | +0.31(+1.12%) |
Oct 17, 2011 | 28.02 | 28.02 | 27.65 | 27.72 | 108,145 | -0.48(-1.70%) |
Oct 14, 2011 | 28.10 | 28.21 | 27.91 | 28.20 | 86,459 | +0.78(+2.84%) |
Oct 13, 2011 | 27.02 | 27.44 | 27.02 | 27.42 | 14,482 | +0.19(+0.70%) |
Oct 12, 2011 | 27.42 | 27.57 | 27.23 | 27.23 | 13,746 | +0.03(+0.11%) |
Oct 11, 2011 | 26.97 | 27.38 | 26.80 | 27.20 | 20,368 | +0.10(+0.37%) |
Oct 10, 2011 | 26.73 | 27.16 | 26.73 | 27.10 | 30,869 | +0.61(+2.30%) |
Oct 07, 2011 | 26.59 | 26.62 | 26.20 | 26.49 | 199,787 | -0.15(-0.56%) |
Oct 06, 2011 | 25.74 | 26.67 | 25.73 | 26.64 | 14,717 | +0.77(+2.99%) |
Oct 05, 2011 | 25.52 | 25.87 | 25.38 | 25.87 | 9,804 | +0.43(+1.68%) |
Oct 04, 2011 | 25.00 | 25.95 | 24.85 | 25.44 | 43,661 | +0.16(+0.63%) |
Oct 03, 2011 | 25.46 | 25.78 | 25.27 | 25.28 | 85,176 | -0.43(-1.67%) |
Sep 30, 2011 | 25.96 | 26.26 | 25.71 | 25.71 | 73,073 | -0.80(-3.02%) |
Sep 29, 2011 | 26.71 | 26.83 | 26.37 | 26.51 | 41,130 | +0.20(+0.76%) |
Sep 28, 2011 | 26.99 | 27.13 | 26.31 | 26.31 | 254,036 | -0.76(-2.81%) |
Sep 27, 2011 | 26.88 | 27.24 | 26.87 | 27.07 | 30,027 | +0.53(+2.00%) |
Sep 26, 2011 | 26.22 | 26.54 | 26.00 | 26.54 | 35,886 | +0.21(+0.80%) |
Sep 23, 2011 | 26.32 | 26.67 | 26.25 | 26.33 | 35,859 | -0.20(-0.75%) |
Sep 22, 2011 | 26.71 | 26.88 | 26.40 | 26.53 | 40,761 | -1.04(-3.77%) |
Sep 21, 2011 | 28.01 | 28.34 | 27.57 | 27.57 | 219,875 | -0.37(-1.32%) |
Sep 20, 2011 | 27.93 | 28.17 | 27.84 | 27.94 | 75,760 | +0.10(+0.36%) |
Sep 19, 2011 | 27.97 | 27.99 | 27.74 | 27.84 | 92,718 | -0.64(-2.25%) |
Sep 16, 2011 | 28.82 | 28.82 | 28.37 | 28.48 | 100,757 | -0.11(-0.38%) |
Sep 15, 2011 | 28.21 | 28.80 | 28.21 | 28.59 | 23,182 | +0.45(+1.60%) |
Sep 14, 2011 | 28.20 | 28.28 | 27.98 | 28.14 | 80,243 | -0.12(-0.42%) |
Sep 13, 2011 | 28.25 | 28.37 | 28.16 | 28.26 | 33,408 | +0.03(+0.11%) |
Sep 12, 2011 | 28.08 | 28.44 | 27.88 | 28.23 | 89,099 | -0.11(-0.39%) |
Sep 09, 2011 | 28.36 | 28.42 | 28.17 | 28.34 | 20,967 | -0.57(-1.97%) |
Sep 08, 2011 | 29.19 | 29.33 | 28.90 | 28.91 | 57,145 | -0.39(-1.33%) |
Sep 07, 2011 | 28.82 | 29.34 | 28.82 | 29.30 | 10,775 | +0.65(+2.27%) |
Sep 06, 2011 | 28.07 | 28.72 | 28.07 | 28.65 | 47,422 | +0.05(+0.17%) |
Sep 02, 2011 | 28.61 | 28.82 | 28.42 | 28.60 | 71,782 | -0.53(-1.82%) |