Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 26.76 | 27.09 | 26.73 | 27.06 | 392,170 | +1.21(+4.68%) |
Nov 29, 2011 | 25.99 | 26.05 | 25.78 | 25.85 | 161,424 | -0.04(-0.17%) |
Nov 28, 2011 | 26.04 | 26.09 | 25.76 | 25.90 | 257,650 | +0.72(+2.84%) |
Nov 25, 2011 | 25.28 | 25.35 | 25.08 | 25.18 | 181,617 | +0.03(+0.13%) |
Nov 23, 2011 | 25.45 | 25.50 | 25.06 | 25.15 | 339,778 | -0.55(-2.14%) |
Nov 22, 2011 | 26.00 | 26.00 | 25.55 | 25.70 | 153,602 | -0.10(-0.37%) |
Nov 21, 2011 | 25.99 | 26.00 | 25.56 | 25.80 | 153,490 | -0.85(-3.19%) |
Nov 18, 2011 | 26.89 | 26.89 | 26.52 | 26.64 | 97,434 | +0.09(+0.36%) |
Nov 17, 2011 | 27.07 | 27.24 | 26.45 | 26.55 | 227,240 | -0.41(-1.53%) |
Nov 16, 2011 | 27.11 | 27.32 | 26.94 | 26.96 | 84,773 | -0.39(-1.41%) |
Nov 15, 2011 | 27.22 | 27.51 | 27.14 | 27.35 | 137,361 | +0.13(+0.49%) |
Nov 14, 2011 | 27.52 | 27.52 | 27.18 | 27.21 | 274,953 | -0.30(-1.11%) |
Nov 11, 2011 | 27.23 | 27.58 | 27.23 | 27.52 | 200,769 | +0.52(+1.92%) |
Nov 10, 2011 | 27.18 | 27.24 | 26.77 | 27.00 | 196,958 | +0.10(+0.35%) |
Nov 09, 2011 | 27.25 | 27.36 | 26.81 | 26.90 | 386,350 | -1.28(-4.54%) |
Nov 08, 2011 | 27.96 | 28.23 | 27.68 | 28.18 | 246,491 | +0.43(+1.55%) |
Nov 07, 2011 | 27.64 | 27.82 | 27.39 | 27.75 | 143,778 | +0.04(+0.16%) |
Nov 04, 2011 | 27.71 | 27.80 | 27.38 | 27.71 | 144,399 | -0.15(-0.55%) |
Nov 03, 2011 | 27.77 | 27.91 | 27.33 | 27.86 | 111,791 | +0.27(+0.96%) |
Nov 02, 2011 | 27.61 | 27.71 | 27.28 | 27.59 | 117,703 | +0.63(+2.32%) |
Nov 01, 2011 | 26.73 | 27.16 | 26.62 | 26.97 | 334,683 | -0.50(-1.81%) |
Oct 31, 2011 | 27.88 | 27.88 | 27.45 | 27.47 | 203,091 | -0.90(-3.17%) |
Oct 28, 2011 | 28.15 | 28.47 | 28.13 | 28.37 | 133,525 | -0.39(-1.36%) |
Oct 27, 2011 | 28.26 | 29.03 | 28.01 | 28.76 | 958,764 | +1.65(+6.07%) |
Oct 26, 2011 | 27.24 | 27.26 | 26.76 | 27.11 | 91,007 | +0.31(+1.16%) |
Oct 25, 2011 | 27.01 | 27.07 | 26.69 | 26.80 | 222,152 | -0.52(-1.90%) |
Oct 24, 2011 | 26.88 | 27.39 | 26.84 | 27.32 | 153,367 | +0.63(+2.37%) |
Oct 21, 2011 | 26.56 | 26.71 | 26.49 | 26.69 | 159,037 | +0.58(+2.21%) |
Oct 20, 2011 | 26.36 | 26.37 | 25.81 | 26.11 | 190,244 | -0.41(-1.53%) |
Oct 19, 2011 | 26.91 | 26.95 | 26.49 | 26.52 | 101,113 | -0.48(-1.78%) |
Oct 18, 2011 | 26.68 | 27.15 | 26.38 | 27.00 | 524,263 | +0.41(+1.55%) |
Oct 17, 2011 | 27.11 | 27.11 | 26.58 | 26.59 | 79,480 | -0.50(-1.85%) |
Oct 14, 2011 | 27.04 | 27.12 | 26.85 | 27.09 | 113,095 | +0.39(+1.47%) |
Oct 13, 2011 | 26.49 | 26.73 | 26.31 | 26.69 | 155,089 | -0.03(-0.10%) |
Oct 12, 2011 | 26.68 | 26.97 | 26.53 | 26.72 | 119,875 | +0.64(+2.45%) |
Oct 11, 2011 | 25.90 | 26.19 | 25.82 | 26.08 | 120,653 | +0.08(+0.32%) |
Oct 10, 2011 | 25.63 | 26.09 | 25.63 | 26.00 | 104,910 | +0.87(+3.48%) |
Oct 07, 2011 | 25.36 | 25.47 | 25.00 | 25.12 | 132,990 | -0.20(-0.78%) |
Oct 06, 2011 | 24.90 | 25.35 | 24.76 | 25.32 | 185,952 | +0.41(+1.63%) |
Oct 05, 2011 | 24.38 | 24.97 | 24.26 | 24.91 | 168,308 | +0.36(+1.47%) |
Oct 04, 2011 | 24.04 | 24.60 | 23.67 | 24.55 | 441,478 | +0.53(+2.19%) |
Oct 03, 2011 | 24.57 | 24.77 | 23.98 | 24.03 | 292,998 | -0.46(-1.89%) |
Sep 30, 2011 | 25.03 | 25.21 | 24.46 | 24.49 | 256,826 | -0.75(-2.99%) |
Sep 29, 2011 | 25.53 | 25.67 | 25.01 | 25.24 | 139,647 | +0.28(+1.12%) |
Sep 28, 2011 | 25.49 | 25.66 | 24.95 | 24.97 | 293,893 | -0.60(-2.33%) |
Sep 27, 2011 | 25.76 | 26.02 | 25.47 | 25.56 | 308,145 | +0.56(+2.26%) |
Sep 26, 2011 | 24.86 | 25.05 | 24.40 | 25.00 | 330,949 | -0.23(-0.92%) |
Sep 23, 2011 | 25.12 | 25.34 | 24.97 | 25.23 | 654,906 | +0.26(+1.05%) |
Sep 22, 2011 | 25.61 | 25.71 | 24.71 | 24.97 | 763,230 | -1.58(-5.96%) |
Sep 21, 2011 | 27.20 | 27.28 | 26.53 | 26.55 | 203,869 | -0.69(-2.54%) |
Sep 20, 2011 | 27.52 | 27.70 | 27.20 | 27.24 | 131,417 | -0.19(-0.70%) |
Sep 19, 2011 | 27.34 | 27.51 | 27.12 | 27.43 | 234,037 | -0.70(-2.50%) |
Sep 16, 2011 | 28.18 | 28.21 | 27.96 | 28.14 | 101,233 | +0.08(+0.29%) |
Sep 15, 2011 | 27.92 | 28.06 | 27.65 | 28.06 | 583,324 | +0.36(+1.28%) |
Sep 14, 2011 | 27.58 | 27.87 | 27.18 | 27.70 | 156,807 | -0.14(-0.49%) |
Sep 13, 2011 | 27.83 | 27.88 | 27.54 | 27.84 | 173,743 | -0.04(-0.13%) |
Sep 12, 2011 | 27.71 | 27.95 | 27.39 | 27.88 | 302,411 | -0.19(-0.67%) |
Sep 09, 2011 | 28.52 | 28.54 | 27.96 | 28.06 | 410,568 | -0.67(-2.34%) |
Sep 08, 2011 | 28.90 | 29.14 | 28.66 | 28.74 | 134,525 | -0.64(-2.18%) |
Sep 07, 2011 | 29.07 | 29.40 | 28.95 | 29.38 | 238,544 | +0.66(+2.30%) |
Sep 06, 2011 | 28.33 | 28.75 | 28.18 | 28.72 | 283,860 | -0.42(-1.43%) |
Sep 02, 2011 | 29.31 | 29.43 | 29.10 | 29.14 | 200,676 | -0.44(-1.50%) |