Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 27.59 | 28.46 | 27.38 | 28.46 | 1,344,939 | +2.21(+8.42%) |
Nov 29, 2011 | 25.88 | 26.58 | 25.50 | 26.25 | 642,015 | +0.44(+1.70%) |
Nov 28, 2011 | 24.98 | 25.98 | 24.71 | 25.81 | 1,549,740 | +1.93(+8.08%) |
Nov 25, 2011 | 24.46 | 25.08 | 23.77 | 23.88 | 667,328 | -0.87(-3.52%) |
Nov 23, 2011 | 25.11 | 25.48 | 24.71 | 24.75 | 1,633,982 | -0.71(-2.79%) |
Nov 22, 2011 | 25.50 | 26.23 | 25.15 | 25.46 | 746,437 | -0.13(-0.51%) |
Nov 21, 2011 | 25.05 | 25.79 | 24.27 | 25.59 | 899,853 | -0.11(-0.43%) |
Nov 18, 2011 | 26.44 | 26.76 | 25.32 | 25.70 | 1,251,853 | -0.51(-1.95%) |
Nov 17, 2011 | 27.98 | 28.09 | 25.88 | 26.21 | 984,305 | -1.88(-6.69%) |
Nov 16, 2011 | 27.38 | 29.13 | 27.38 | 28.09 | 1,410,367 | +0.16(+0.57%) |
Nov 15, 2011 | 26.78 | 28.11 | 26.45 | 27.93 | 1,010,978 | +0.90(+3.33%) |
Nov 14, 2011 | 27.29 | 27.95 | 26.20 | 27.03 | 1,118,276 | -0.37(-1.35%) |
Nov 11, 2011 | 27.68 | 28.00 | 27.18 | 27.40 | 1,067,807 | +0.02(+0.07%) |
Nov 10, 2011 | 27.62 | 28.12 | 26.23 | 27.38 | 1,566,578 | +0.43(+1.60%) |
Nov 09, 2011 | 29.18 | 29.18 | 26.90 | 26.95 | 1,688,514 | -2.31(-7.89%) |
Nov 08, 2011 | 27.06 | 29.39 | 26.41 | 29.26 | 2,973,378 | +0.11(+0.38%) |
Nov 07, 2011 | 28.05 | 30.00 | 28.01 | 29.15 | 1,385,442 | -0.04(-0.14%) |
Nov 04, 2011 | 27.98 | 29.58 | 27.50 | 29.19 | 1,142,871 | +1.02(+3.62%) |
Nov 03, 2011 | 28.50 | 28.58 | 27.08 | 28.17 | 1,400,855 | +0.35(+1.26%) |
Nov 02, 2011 | 26.40 | 28.10 | 26.33 | 27.82 | 1,280,600 | +2.06(+8.00%) |
Nov 01, 2011 | 25.62 | 26.35 | 24.85 | 25.76 | 1,737,547 | -1.44(-5.29%) |
Oct 31, 2011 | 27.47 | 28.04 | 26.60 | 27.20 | 1,108,193 | -1.48(-5.16%) |
Oct 28, 2011 | 28.48 | 29.65 | 28.18 | 28.68 | 882,794 | -0.27(-0.93%) |
Oct 27, 2011 | 29.23 | 29.43 | 27.60 | 28.95 | 1,428,998 | +1.90(+7.02%) |
Oct 26, 2011 | 26.36 | 27.34 | 25.53 | 27.05 | 1,046,904 | +1.25(+4.84%) |
Oct 25, 2011 | 28.02 | 28.14 | 25.80 | 25.80 | 1,011,601 | -1.97(-7.09%) |
Oct 24, 2011 | 26.30 | 27.82 | 26.21 | 27.77 | 1,562,399 | +1.64(+6.28%) |
Oct 21, 2011 | 25.76 | 26.39 | 25.45 | 26.13 | 737,647 | +0.92(+3.65%) |
Oct 20, 2011 | 25.66 | 25.66 | 24.06 | 25.21 | 1,310,597 | -0.62(-2.40%) |
Oct 19, 2011 | 25.96 | 26.86 | 25.50 | 25.83 | 2,372,036 | -0.07(-0.27%) |
Oct 18, 2011 | 24.23 | 26.26 | 23.70 | 25.90 | 1,444,386 | +1.45(+5.93%) |
Oct 17, 2011 | 25.61 | 25.97 | 24.24 | 24.45 | 1,083,896 | -0.57(-2.28%) |
Oct 14, 2011 | 23.52 | 25.26 | 23.52 | 25.02 | 1,634,114 | +2.01(+8.74%) |
Oct 13, 2011 | 22.38 | 23.37 | 22.06 | 23.01 | 1,171,749 | +0.34(+1.50%) |
Oct 12, 2011 | 22.44 | 23.24 | 22.20 | 22.67 | 1,554,925 | +0.26(+1.16%) |
Oct 11, 2011 | 22.00 | 23.10 | 21.74 | 22.41 | 901,571 | +0.11(+0.49%) |
Oct 10, 2011 | 21.12 | 22.71 | 21.01 | 22.30 | 1,096,439 | +1.73(+8.41%) |
Oct 07, 2011 | 21.58 | 21.77 | 20.08 | 20.57 | 968,142 | -0.87(-4.06%) |
Oct 06, 2011 | 21.25 | 21.55 | 19.98 | 21.44 | 1,300,060 | +0.99(+4.84%) |
Oct 05, 2011 | 20.01 | 20.66 | 19.31 | 20.45 | 1,669,177 | +0.54(+2.71%) |
Oct 04, 2011 | 18.73 | 20.10 | 18.02 | 19.91 | 1,805,062 | +0.58(+3.00%) |
Oct 03, 2011 | 21.12 | 21.46 | 19.25 | 19.33 | 1,574,466 | -2.23(-10.32%) |
Sep 30, 2011 | 22.28 | 22.92 | 21.40 | 21.55 | 1,546,927 | -1.45(-6.28%) |
Sep 29, 2011 | 23.88 | 24.42 | 21.52 | 23.00 | 2,952,921 | +1.75(+8.24%) |
Sep 28, 2011 | 23.77 | 23.83 | 21.24 | 21.25 | 1,350,234 | -2.58(-10.83%) |
Sep 27, 2011 | 23.63 | 25.04 | 23.30 | 23.83 | 1,270,555 | +1.30(+5.77%) |
Sep 26, 2011 | 22.15 | 22.58 | 20.95 | 22.53 | 1,588,966 | +0.64(+2.92%) |
Sep 23, 2011 | 23.16 | 24.13 | 21.48 | 21.89 | 1,972,766 | -1.55(-6.61%) |
Sep 22, 2011 | 24.69 | 24.71 | 22.60 | 23.44 | 1,401,321 | -2.30(-8.94%) |
Sep 21, 2011 | 27.22 | 27.77 | 25.66 | 25.74 | 775,126 | -1.54(-5.65%) |
Sep 20, 2011 | 28.36 | 28.86 | 27.27 | 27.28 | 487,547 | -0.91(-3.23%) |
Sep 19, 2011 | 27.51 | 28.59 | 26.80 | 28.19 | 851,787 | -0.09(-0.32%) |
Sep 16, 2011 | 29.15 | 29.34 | 27.91 | 28.28 | 833,916 | -0.58(-2.01%) |
Sep 15, 2011 | 29.15 | 29.47 | 28.03 | 28.86 | 1,054,726 | +0.25(+0.87%) |
Sep 14, 2011 | 28.77 | 29.12 | 27.35 | 28.61 | 661,536 | +0.06(+0.21%) |
Sep 13, 2011 | 27.74 | 28.69 | 27.10 | 28.55 | 978,453 | +1.09(+3.97%) |
Sep 12, 2011 | 26.96 | 27.95 | 26.55 | 27.46 | 655,600 | -0.04(-0.15%) |
Sep 09, 2011 | 28.53 | 29.16 | 27.10 | 27.50 | 731,058 | -1.63(-5.60%) |
Sep 08, 2011 | 29.18 | 30.42 | 28.58 | 29.13 | 1,075,815 | -0.27(-0.92%) |
Sep 07, 2011 | 28.00 | 30.17 | 28.00 | 29.40 | 1,278,147 | +1.97(+7.18%) |
Sep 06, 2011 | 26.54 | 27.47 | 26.31 | 27.43 | 1,006,252 | -0.11(-0.40%) |
Sep 02, 2011 | 28.40 | 28.46 | 27.01 | 27.54 | 1,042,288 | -1.79(-6.10%) |