Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 28.66 | 28.69 | 28.62 | 28.69 | 1,309 | +0.27(+0.94%) |
Nov 29, 2011 | 28.45 | 28.45 | 28.42 | 28.42 | 1,019 | -0.18(-0.64%) |
Nov 28, 2011 | 29.15 | 29.15 | 28.54 | 28.60 | 1,035 | +0.46(+1.64%) |
Nov 25, 2011 | 28.06 | 28.14 | 28.01 | 28.14 | 1,850 | +0.13(+0.48%) |
Nov 23, 2011 | 28.03 | 28.03 | 28.01 | 28.01 | 300 | -0.32(-1.14%) |
Nov 22, 2011 | 28.20 | 28.33 | 28.19 | 28.33 | 2,050 | +0.04(+0.14%) |
Nov 21, 2011 | 28.13 | 28.29 | 28.13 | 28.29 | 700 | -0.32(-1.12%) |
Nov 18, 2011 | 28.48 | 28.61 | 28.35 | 28.61 | 3,970 | +0.33(+1.16%) |
Nov 17, 2011 | 29.06 | 29.06 | 28.28 | 28.28 | 3,601 | -0.12(-0.42%) |
Nov 16, 2011 | 28.42 | 28.56 | 28.40 | 28.40 | 7,515 | -0.02(-0.07%) |
Nov 15, 2011 | 28.42 | 28.44 | 28.34 | 28.42 | 15,945 | -0.09(-0.32%) |
Nov 14, 2011 | 28.56 | 28.56 | 28.51 | 28.51 | 240 | +0.34(+1.21%) |
Nov 11, 2011 | 28.33 | 28.34 | 28.17 | 28.17 | 16,230 | -0.03(-0.11%) |
Nov 10, 2011 | 28.20 | 28.20 | 28.20 | 28.20 | 2,040 | +0.30(+1.08%) |
Nov 09, 2011 | 27.05 | 27.93 | 27.05 | 27.90 | 850 | -0.24(-0.86%) |
Nov 08, 2011 | 28.18 | 28.18 | 28.14 | 28.14 | 940 | -0.37(-1.29%) |
Nov 04, 2011 | 28.51 | 28.51 | 28.51 | 28.51 | 100 | -0.25(-0.87%) |
Nov 03, 2011 | 28.81 | 28.81 | 28.46 | 28.76 | 3,897 | +0.12(+0.42%) |
Nov 02, 2011 | 28.81 | 28.81 | 28.62 | 28.64 | 2,000 | +0.23(+0.80%) |
Nov 01, 2011 | 29.10 | 29.10 | 28.40 | 28.41 | 760 | -0.72(-2.46%) |
Oct 31, 2011 | 29.12 | 29.13 | 29.12 | 29.13 | 1,476 | -0.01(-0.03%) |
Oct 28, 2011 | 29.00 | 29.14 | 28.98 | 29.14 | 2,025 | +0.14(+0.47%) |
Oct 27, 2011 | 29.00 | 29.11 | 28.92 | 29.00 | 2,140 | +0.61(+2.16%) |
Oct 25, 2011 | 28.33 | 28.39 | 28.39 | 28.39 | 2,200 | -0.12(-0.42%) |
Oct 24, 2011 | 28.49 | 28.56 | 28.30 | 28.51 | 4,800 | +0.32(+1.14%) |
Oct 21, 2011 | 28.18 | 28.19 | 28.15 | 28.19 | 2,280 | +0.22(+0.79%) |
Oct 20, 2011 | 27.79 | 27.97 | 27.63 | 27.97 | 4,905 | +0.27(+0.97%) |
Oct 19, 2011 | 27.78 | 27.79 | 27.70 | 27.70 | 1,500 | +0.41(+1.50%) |
Oct 17, 2011 | 27.59 | 27.29 | 27.29 | 27.29 | 2,900 | -0.10(-0.36%) |
Oct 14, 2011 | 27.39 | 27.39 | 27.39 | 27.39 | 115 | +0.31(+1.14%) |
Oct 13, 2011 | 26.91 | 27.08 | 26.91 | 27.08 | 1,000 | +0.15(+0.56%) |
Oct 12, 2011 | 26.95 | 27.07 | 26.93 | 26.93 | 2,800 | +0.07(+0.26%) |
Oct 11, 2011 | 26.64 | 26.86 | 26.64 | 26.86 | 1,900 | +0.00(+0.00%) |
Oct 10, 2011 | 26.51 | 26.86 | 26.51 | 26.86 | 700 | +0.46(+1.74%) |
Oct 07, 2011 | 26.70 | 26.70 | 26.40 | 26.40 | 3,200 | -0.38(-1.43%) |
Oct 06, 2011 | 26.31 | 26.78 | 26.29 | 26.78 | 1,800 | +0.43(+1.64%) |
Oct 05, 2011 | 26.30 | 26.65 | 26.29 | 26.35 | 24,880 | +0.56(+2.16%) |
Oct 04, 2011 | 26.07 | 26.07 | 25.18 | 25.79 | 11,095 | -0.58(-2.21%) |
Oct 03, 2011 | 26.78 | 26.78 | 26.37 | 26.38 | 4,854 | -0.75(-2.78%) |
Sep 30, 2011 | 27.13 | 27.13 | 27.12 | 27.13 | 789 | -0.20(-0.73%) |
Sep 29, 2011 | 27.33 | 27.33 | 27.33 | 27.33 | 1,000 | +0.26(+0.96%) |
Sep 28, 2011 | 27.59 | 27.59 | 27.07 | 27.07 | 5,200 | -0.63(-2.27%) |
Sep 27, 2011 | 27.70 | 27.70 | 27.70 | 27.70 | 1,500 | +0.67(+2.48%) |
Sep 26, 2011 | 26.87 | 27.03 | 26.87 | 27.03 | 800 | -0.01(-0.04%) |
Sep 23, 2011 | 27.10 | 27.10 | 27.04 | 27.04 | 400 | -0.04(-0.15%) |
Sep 22, 2011 | 27.34 | 27.36 | 27.08 | 27.08 | 313 | -1.07(-3.80%) |
Sep 21, 2011 | 28.35 | 28.35 | 28.15 | 28.15 | 600 | -0.18(-0.64%) |
Sep 20, 2011 | 28.39 | 28.40 | 28.33 | 28.33 | 1,200 | +0.33(+1.18%) |
Sep 19, 2011 | 27.72 | 28.00 | 27.66 | 28.00 | 1,200 | +0.47(+1.71%) |
Sep 16, 2011 | 27.89 | 27.89 | 27.53 | 27.53 | 1,600 | -0.19(-0.69%) |
Sep 14, 2011 | 27.72 | 27.72 | 27.72 | 27.72 | 0 | +0.18(+0.65%) |
Sep 13, 2011 | 27.40 | 27.58 | 27.40 | 27.54 | 2,000 | +0.23(+0.84%) |
Sep 12, 2011 | 27.58 | 27.58 | 27.31 | 27.31 | 700 | -0.28(-1.01%) |
Sep 09, 2011 | 27.64 | 27.64 | 27.57 | 27.59 | 1,300 | -0.28(-1.00%) |
Sep 08, 2011 | 27.86 | 27.87 | 27.86 | 27.87 | 1,900 | +0.12(+0.43%) |
Sep 07, 2011 | 27.77 | 27.79 | 27.75 | 27.75 | 2,600 | +0.48(+1.76%) |
Sep 06, 2011 | 27.29 | 27.32 | 27.10 | 27.27 | 7,505 | -0.41(-1.48%) |
Sep 02, 2011 | 27.67 | 27.68 | 27.60 | 27.68 | 2,010 | -0.37(-1.32%) |