Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 27.03 | 28.72 | 27.03 | 28.71 | 208,384 | +2.98(+11.57%) |
Nov 29, 2011 | 25.88 | 26.16 | 25.46 | 25.73 | 115,297 | -0.12(-0.46%) |
Nov 28, 2011 | 25.78 | 25.97 | 25.06 | 25.85 | 220,803 | +1.01(+4.08%) |
Nov 25, 2011 | 25.30 | 25.88 | 24.83 | 24.84 | 36,151 | -0.65(-2.56%) |
Nov 23, 2011 | 26.32 | 26.45 | 25.21 | 25.49 | 93,672 | -1.05(-3.95%) |
Nov 22, 2011 | 27.12 | 27.24 | 26.41 | 26.54 | 80,373 | -0.62(-2.28%) |
Nov 21, 2011 | 27.28 | 27.45 | 26.58 | 27.16 | 150,948 | -0.74(-2.65%) |
Nov 18, 2011 | 28.26 | 28.62 | 27.82 | 27.90 | 176,767 | -0.31(-1.10%) |
Nov 17, 2011 | 28.68 | 29.17 | 27.90 | 28.20 | 157,891 | -0.50(-1.73%) |
Nov 16, 2011 | 29.17 | 30.04 | 28.47 | 28.70 | 207,657 | -0.82(-2.79%) |
Nov 15, 2011 | 28.54 | 29.75 | 28.32 | 29.53 | 159,055 | +0.65(+2.26%) |
Nov 14, 2011 | 29.37 | 29.57 | 28.62 | 28.87 | 95,870 | -0.68(-2.29%) |
Nov 11, 2011 | 28.91 | 29.61 | 28.91 | 29.55 | 96,593 | +1.06(+3.74%) |
Nov 10, 2011 | 28.87 | 28.87 | 28.18 | 28.49 | 124,106 | +0.19(+0.67%) |
Nov 09, 2011 | 28.70 | 29.35 | 28.12 | 28.30 | 167,848 | -1.49(-5.01%) |
Nov 08, 2011 | 29.19 | 29.86 | 28.93 | 29.79 | 165,408 | +0.76(+2.63%) |
Nov 07, 2011 | 29.59 | 29.78 | 28.57 | 29.03 | 226,488 | -0.10(-0.35%) |
Nov 04, 2011 | 28.91 | 29.58 | 28.68 | 29.13 | 55,009 | -0.27(-0.93%) |
Nov 03, 2011 | 29.38 | 29.67 | 28.86 | 29.41 | 201,605 | +0.52(+1.81%) |
Nov 02, 2011 | 28.32 | 29.00 | 27.99 | 28.88 | 131,744 | +1.21(+4.37%) |
Nov 01, 2011 | 27.34 | 28.44 | 27.04 | 27.67 | 179,662 | -0.87(-3.04%) |
Oct 31, 2011 | 28.88 | 29.12 | 28.32 | 28.54 | 158,341 | -1.08(-3.65%) |
Oct 28, 2011 | 29.66 | 30.04 | 29.46 | 29.62 | 269,554 | -0.16(-0.55%) |
Oct 27, 2011 | 27.47 | 30.62 | 27.47 | 29.78 | 295,883 | +2.32(+8.44%) |
Oct 26, 2011 | 27.74 | 27.88 | 26.32 | 27.47 | 239,889 | +0.26(+0.95%) |
Oct 25, 2011 | 28.86 | 29.69 | 27.04 | 27.21 | 208,350 | -2.49(-8.38%) |
Oct 24, 2011 | 28.69 | 29.77 | 28.61 | 29.70 | 175,710 | +1.21(+4.25%) |
Oct 21, 2011 | 27.67 | 28.56 | 27.45 | 28.49 | 143,240 | +1.41(+5.20%) |
Oct 20, 2011 | 27.90 | 27.90 | 26.25 | 27.08 | 145,704 | -0.82(-2.95%) |
Oct 19, 2011 | 28.71 | 29.10 | 27.64 | 27.90 | 159,201 | -1.12(-3.85%) |
Oct 18, 2011 | 27.98 | 29.48 | 27.65 | 29.02 | 105,546 | +1.15(+4.13%) |
Oct 17, 2011 | 29.23 | 29.23 | 27.77 | 27.87 | 89,118 | -1.69(-5.72%) |
Oct 14, 2011 | 28.47 | 29.65 | 28.43 | 29.56 | 90,100 | +1.49(+5.32%) |
Oct 13, 2011 | 27.71 | 28.29 | 27.71 | 28.07 | 97,920 | +0.12(+0.43%) |
Oct 12, 2011 | 27.65 | 28.16 | 27.39 | 27.95 | 91,043 | +0.58(+2.10%) |
Oct 11, 2011 | 26.92 | 27.58 | 26.37 | 27.37 | 116,814 | +0.12(+0.44%) |
Oct 10, 2011 | 26.22 | 27.29 | 26.11 | 27.25 | 84,026 | +1.67(+6.54%) |
Oct 07, 2011 | 26.42 | 26.52 | 25.11 | 25.58 | 110,436 | -0.83(-3.15%) |
Oct 06, 2011 | 26.18 | 26.49 | 25.71 | 26.41 | 195,378 | +0.45(+1.75%) |
Oct 05, 2011 | 25.74 | 26.36 | 25.30 | 25.96 | 88,231 | +0.18(+0.70%) |
Oct 04, 2011 | 22.95 | 25.90 | 22.77 | 25.78 | 162,915 | +2.54(+10.93%) |
Oct 03, 2011 | 24.94 | 25.51 | 23.20 | 23.23 | 151,158 | -1.90(-7.55%) |
Sep 30, 2011 | 25.62 | 26.30 | 25.06 | 25.13 | 122,652 | -1.11(-4.22%) |
Sep 29, 2011 | 26.10 | 26.51 | 25.23 | 26.24 | 82,544 | +0.94(+3.73%) |
Sep 28, 2011 | 27.07 | 27.30 | 25.29 | 25.29 | 106,039 | -1.86(-6.86%) |
Sep 27, 2011 | 26.77 | 27.30 | 26.21 | 27.16 | 279,856 | +1.07(+4.11%) |
Sep 26, 2011 | 26.32 | 26.32 | 25.23 | 26.08 | 96,014 | +0.05(+0.20%) |
Sep 23, 2011 | 25.95 | 26.20 | 25.66 | 26.03 | 172,311 | +0.10(+0.40%) |
Sep 22, 2011 | 26.09 | 27.25 | 25.77 | 25.93 | 266,684 | -1.24(-4.58%) |
Sep 21, 2011 | 27.85 | 28.15 | 27.09 | 27.17 | 130,707 | -0.75(-2.67%) |
Sep 20, 2011 | 28.65 | 29.00 | 27.90 | 27.92 | 103,215 | -0.66(-2.31%) |
Sep 19, 2011 | 28.71 | 28.87 | 27.99 | 28.58 | 59,289 | -0.85(-2.89%) |
Sep 16, 2011 | 29.59 | 29.88 | 29.21 | 29.43 | 174,922 | +0.09(+0.29%) |
Sep 15, 2011 | 29.14 | 29.38 | 28.55 | 29.35 | 87,837 | +0.59(+2.06%) |
Sep 14, 2011 | 28.47 | 29.27 | 27.65 | 28.75 | 90,963 | +0.60(+2.13%) |
Sep 13, 2011 | 27.22 | 28.27 | 27.03 | 28.15 | 100,293 | +1.04(+3.83%) |
Sep 12, 2011 | 27.35 | 28.28 | 26.66 | 27.11 | 243,246 | -0.82(-2.95%) |
Sep 09, 2011 | 29.11 | 29.20 | 27.69 | 27.94 | 156,192 | -1.53(-5.18%) |
Sep 08, 2011 | 29.56 | 30.47 | 29.03 | 29.47 | 216,366 | +0.25(+0.85%) |
Sep 07, 2011 | 27.93 | 29.23 | 27.43 | 29.22 | 144,836 | +1.70(+6.18%) |
Sep 06, 2011 | 26.41 | 27.57 | 26.25 | 27.52 | 122,693 | +0.34(+1.26%) |
Sep 02, 2011 | 27.82 | 28.13 | 26.93 | 27.17 | 96,326 | -1.34(-4.70%) |