Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 26.86 | 27.41 | 26.85 | 27.34 | 231,139 | +1.35(+5.18%) |
Nov 29, 2011 | 25.71 | 26.19 | 25.64 | 26.00 | 355,264 | +0.41(+1.59%) |
Nov 28, 2011 | 25.56 | 25.79 | 25.41 | 25.59 | 244,055 | +0.86(+3.47%) |
Nov 25, 2011 | 24.87 | 25.14 | 24.73 | 24.73 | 118,192 | -0.18(-0.73%) |
Nov 23, 2011 | 25.30 | 25.33 | 24.91 | 24.91 | 490,372 | -0.77(-3.00%) |
Nov 22, 2011 | 25.83 | 26.02 | 25.52 | 25.69 | 233,853 | -0.27(-1.04%) |
Nov 21, 2011 | 25.94 | 26.05 | 25.54 | 25.96 | 187,546 | -0.44(-1.67%) |
Nov 18, 2011 | 26.70 | 26.79 | 26.21 | 26.40 | 194,047 | -0.12(-0.46%) |
Nov 17, 2011 | 27.07 | 27.25 | 26.31 | 26.52 | 444,290 | -0.63(-2.32%) |
Nov 16, 2011 | 27.21 | 27.78 | 27.07 | 27.15 | 308,083 | -0.32(-1.18%) |
Nov 15, 2011 | 27.36 | 27.68 | 27.26 | 27.47 | 256,312 | +0.00(+0.00%) |
Nov 14, 2011 | 27.64 | 27.70 | 27.24 | 27.47 | 179,869 | -0.33(-1.19%) |
Nov 11, 2011 | 27.61 | 27.91 | 27.61 | 27.80 | 399,002 | +0.51(+1.88%) |
Nov 10, 2011 | 27.21 | 27.46 | 26.77 | 27.29 | 455,546 | +0.48(+1.79%) |
Nov 09, 2011 | 27.18 | 27.48 | 26.77 | 26.81 | 728,170 | -1.21(-4.32%) |
Nov 08, 2011 | 27.81 | 28.05 | 27.46 | 28.02 | 257,267 | +0.41(+1.47%) |
Nov 07, 2011 | 27.51 | 27.75 | 27.14 | 27.61 | 265,926 | +0.17(+0.62%) |
Nov 04, 2011 | 27.20 | 27.49 | 26.96 | 27.44 | 292,302 | +0.01(+0.05%) |
Nov 03, 2011 | 27.12 | 27.49 | 26.78 | 27.43 | 376,269 | +0.63(+2.35%) |
Nov 02, 2011 | 26.63 | 26.86 | 26.42 | 26.80 | 504,263 | +0.74(+2.86%) |
Nov 01, 2011 | 25.89 | 26.42 | 25.64 | 26.06 | 1,103,212 | -0.82(-3.05%) |
Oct 31, 2011 | 27.67 | 27.69 | 26.88 | 26.88 | 797,889 | -1.25(-4.43%) |
Oct 28, 2011 | 27.74 | 28.19 | 27.67 | 28.12 | 571,835 | +0.13(+0.46%) |
Oct 27, 2011 | 27.61 | 28.25 | 27.52 | 27.99 | 589,652 | +1.06(+3.94%) |
Oct 26, 2011 | 26.70 | 27.02 | 26.19 | 26.93 | 371,336 | +0.58(+2.18%) |
Oct 25, 2011 | 26.84 | 26.92 | 26.24 | 26.36 | 696,057 | -0.58(-2.14%) |
Oct 24, 2011 | 26.69 | 26.98 | 26.61 | 26.93 | 409,411 | +0.35(+1.30%) |
Oct 21, 2011 | 26.44 | 26.69 | 26.31 | 26.59 | 424,883 | +0.49(+1.89%) |
Oct 20, 2011 | 25.93 | 26.20 | 25.60 | 26.09 | 1,286,103 | +0.19(+0.73%) |
Oct 19, 2011 | 26.06 | 26.44 | 25.81 | 25.90 | 373,226 | -0.27(-1.03%) |
Oct 18, 2011 | 25.37 | 26.33 | 25.13 | 26.17 | 700,044 | +0.76(+3.01%) |
Oct 17, 2011 | 25.76 | 25.82 | 25.36 | 25.41 | 258,362 | -0.44(-1.70%) |
Oct 14, 2011 | 25.34 | 25.85 | 25.33 | 25.85 | 464,932 | +0.95(+3.80%) |
Oct 13, 2011 | 24.73 | 25.01 | 24.47 | 24.90 | 338,607 | -0.07(-0.27%) |
Oct 12, 2011 | 24.93 | 25.29 | 24.83 | 24.97 | 251,293 | +0.23(+0.95%) |
Oct 11, 2011 | 24.52 | 25.02 | 24.52 | 24.73 | 260,786 | -0.02(-0.07%) |
Oct 10, 2011 | 24.14 | 24.75 | 24.14 | 24.75 | 373,879 | +1.09(+4.60%) |
Oct 07, 2011 | 24.12 | 24.17 | 23.51 | 23.66 | 545,728 | -0.32(-1.33%) |
Oct 06, 2011 | 23.79 | 24.03 | 23.70 | 23.98 | 545,966 | +0.42(+1.78%) |
Oct 05, 2011 | 22.91 | 23.63 | 22.63 | 23.56 | 818,250 | +0.76(+3.35%) |
Oct 04, 2011 | 21.72 | 22.84 | 21.27 | 22.80 | 763,432 | +0.69(+3.12%) |
Oct 03, 2011 | 22.65 | 22.87 | 22.11 | 22.11 | 635,697 | -0.82(-3.57%) |
Sep 30, 2011 | 23.13 | 23.47 | 22.92 | 22.92 | 522,185 | -0.66(-2.81%) |
Sep 29, 2011 | 23.87 | 23.91 | 23.10 | 23.59 | 411,329 | +0.28(+1.19%) |
Sep 28, 2011 | 24.08 | 24.31 | 23.27 | 23.31 | 344,637 | -0.75(-3.12%) |
Sep 27, 2011 | 24.41 | 24.66 | 23.91 | 24.06 | 513,890 | +0.35(+1.46%) |
Sep 26, 2011 | 23.12 | 23.74 | 22.67 | 23.72 | 396,290 | +0.83(+3.61%) |
Sep 23, 2011 | 22.85 | 23.22 | 22.74 | 22.89 | 833,564 | -0.25(-1.07%) |
Sep 22, 2011 | 23.62 | 23.62 | 22.71 | 23.14 | 961,143 | -1.31(-5.37%) |
Sep 21, 2011 | 25.42 | 25.50 | 24.45 | 24.45 | 765,015 | -1.03(-4.05%) |
Sep 20, 2011 | 25.75 | 26.03 | 25.45 | 25.48 | 269,382 | -0.15(-0.60%) |
Sep 19, 2011 | 25.48 | 25.82 | 25.15 | 25.64 | 295,589 | -0.39(-1.50%) |
Sep 16, 2011 | 26.11 | 26.22 | 25.73 | 26.03 | 198,449 | +0.00(+0.00%) |
Sep 15, 2011 | 25.90 | 26.05 | 25.64 | 26.03 | 216,108 | +0.47(+1.85%) |
Sep 14, 2011 | 25.35 | 25.90 | 24.91 | 25.56 | 290,751 | +0.36(+1.44%) |
Sep 13, 2011 | 25.19 | 25.35 | 24.79 | 25.19 | 478,029 | +0.09(+0.35%) |
Sep 12, 2011 | 24.55 | 25.11 | 24.42 | 25.11 | 541,653 | +0.13(+0.54%) |
Sep 09, 2011 | 25.50 | 25.60 | 24.82 | 24.97 | 475,938 | -0.86(-3.31%) |
Sep 08, 2011 | 25.99 | 26.34 | 25.69 | 25.83 | 338,628 | -0.30(-1.14%) |
Sep 07, 2011 | 25.64 | 26.12 | 25.59 | 26.12 | 217,677 | +0.94(+3.75%) |
Sep 06, 2011 | 24.60 | 25.23 | 24.49 | 25.18 | 391,635 | -0.30(-1.19%) |
Sep 02, 2011 | 25.61 | 25.73 | 25.29 | 25.48 | 251,813 | -0.70(-2.68%) |