Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 27.96 | 28.28 | 26.59 | 28.28 | 855,734 | +1.34(+4.98%) |
Nov 29, 2011 | 26.85 | 27.08 | 26.70 | 26.94 | 432,464 | +0.05(+0.19%) |
Nov 28, 2011 | 26.61 | 26.90 | 26.30 | 26.89 | 464,297 | +1.04(+4.04%) |
Nov 25, 2011 | 25.92 | 26.11 | 25.69 | 25.84 | 272,901 | -0.08(-0.29%) |
Nov 23, 2011 | 26.52 | 26.52 | 25.82 | 25.92 | 462,939 | -0.73(-2.74%) |
Nov 22, 2011 | 26.82 | 27.02 | 26.62 | 26.65 | 412,745 | -0.14(-0.54%) |
Nov 21, 2011 | 27.00 | 27.12 | 26.69 | 26.79 | 682,658 | -0.59(-2.17%) |
Nov 18, 2011 | 27.52 | 27.67 | 27.23 | 27.39 | 497,001 | -0.14(-0.52%) |
Nov 17, 2011 | 27.97 | 28.00 | 27.41 | 27.53 | 619,938 | -0.42(-1.49%) |
Nov 16, 2011 | 28.15 | 28.35 | 27.80 | 27.95 | 522,290 | -0.41(-1.44%) |
Nov 15, 2011 | 27.95 | 28.46 | 27.77 | 28.36 | 526,838 | +0.30(+1.06%) |
Nov 14, 2011 | 28.42 | 28.42 | 27.85 | 28.06 | 335,457 | -0.38(-1.34%) |
Nov 11, 2011 | 28.09 | 28.52 | 27.84 | 28.44 | 487,728 | +0.75(+2.70%) |
Nov 10, 2011 | 27.56 | 27.77 | 27.25 | 27.69 | 896,984 | +0.43(+1.59%) |
Nov 09, 2011 | 27.54 | 27.85 | 27.24 | 27.26 | 857,729 | -0.98(-3.49%) |
Nov 08, 2011 | 28.17 | 28.29 | 27.57 | 28.24 | 593,471 | +0.28(+1.00%) |
Nov 07, 2011 | 27.78 | 28.09 | 27.40 | 27.96 | 576,049 | +0.23(+0.83%) |
Nov 04, 2011 | 27.64 | 27.84 | 27.37 | 27.74 | 473,608 | -0.26(-0.94%) |
Nov 03, 2011 | 27.16 | 28.06 | 26.94 | 28.00 | 1,028,789 | +1.17(+4.37%) |
Nov 02, 2011 | 26.63 | 26.89 | 25.91 | 26.83 | 955,329 | +0.66(+2.53%) |
Nov 01, 2011 | 26.58 | 27.27 | 26.07 | 26.17 | 1,160,596 | -1.34(-4.87%) |
Oct 31, 2011 | 27.84 | 28.06 | 27.45 | 27.51 | 740,640 | -0.66(-2.35%) |
Oct 28, 2011 | 28.49 | 28.52 | 27.96 | 28.17 | 728,462 | -0.27(-0.95%) |
Oct 27, 2011 | 27.84 | 28.63 | 27.66 | 28.44 | 1,365,007 | +1.29(+4.75%) |
Oct 26, 2011 | 27.38 | 27.38 | 26.64 | 27.15 | 636,741 | +0.15(+0.57%) |
Oct 25, 2011 | 27.46 | 27.57 | 26.92 | 27.00 | 462,251 | -0.56(-2.03%) |
Oct 24, 2011 | 27.11 | 27.72 | 27.05 | 27.56 | 485,054 | +0.56(+2.07%) |
Oct 21, 2011 | 26.84 | 27.02 | 26.61 | 27.00 | 473,521 | +0.58(+2.18%) |
Oct 20, 2011 | 26.05 | 26.56 | 25.87 | 26.42 | 642,786 | +0.31(+1.20%) |
Oct 19, 2011 | 26.46 | 26.77 | 25.99 | 26.11 | 707,870 | -0.46(-1.73%) |
Oct 18, 2011 | 26.35 | 26.76 | 25.98 | 26.56 | 1,255,406 | +0.20(+0.77%) |
Oct 17, 2011 | 26.62 | 26.63 | 26.27 | 26.36 | 691,662 | -0.38(-1.43%) |
Oct 14, 2011 | 26.62 | 26.80 | 26.35 | 26.74 | 477,003 | +0.48(+1.84%) |
Oct 13, 2011 | 25.94 | 26.35 | 25.92 | 26.26 | 528,540 | +0.11(+0.42%) |
Oct 12, 2011 | 26.00 | 26.40 | 25.91 | 26.15 | 531,226 | +0.42(+1.62%) |
Oct 11, 2011 | 25.72 | 25.84 | 25.52 | 25.73 | 597,584 | -0.05(-0.20%) |
Oct 10, 2011 | 25.71 | 25.94 | 25.42 | 25.78 | 639,790 | +0.59(+2.32%) |
Oct 07, 2011 | 25.46 | 25.66 | 24.93 | 25.20 | 776,410 | -0.19(-0.74%) |
Oct 06, 2011 | 25.14 | 25.40 | 24.75 | 25.38 | 724,228 | +0.39(+1.56%) |
Oct 05, 2011 | 24.46 | 25.09 | 24.26 | 24.99 | 705,828 | +0.44(+1.80%) |
Oct 04, 2011 | 23.19 | 24.57 | 23.19 | 24.55 | 1,079,454 | +1.15(+4.93%) |
Oct 03, 2011 | 24.34 | 24.73 | 23.36 | 23.40 | 929,879 | -1.20(-4.87%) |
Sep 30, 2011 | 24.47 | 24.99 | 24.35 | 24.60 | 1,089,308 | -0.19(-0.75%) |
Sep 29, 2011 | 24.47 | 24.78 | 24.16 | 24.78 | 921,109 | +0.74(+3.07%) |
Sep 28, 2011 | 24.99 | 25.13 | 24.02 | 24.04 | 726,327 | -0.81(-3.24%) |
Sep 27, 2011 | 25.20 | 25.27 | 24.63 | 24.85 | 1,091,885 | +0.09(+0.38%) |
Sep 26, 2011 | 24.35 | 24.77 | 23.89 | 24.76 | 712,876 | +0.52(+2.14%) |
Sep 23, 2011 | 23.80 | 24.26 | 23.72 | 24.24 | 758,111 | +0.19(+0.78%) |
Sep 22, 2011 | 23.86 | 24.18 | 23.59 | 24.05 | 1,288,845 | -0.50(-2.04%) |
Sep 21, 2011 | 24.82 | 25.12 | 24.54 | 24.55 | 959,420 | -0.21(-0.86%) |
Sep 20, 2011 | 25.18 | 25.52 | 24.75 | 24.77 | 715,581 | -0.30(-1.19%) |
Sep 19, 2011 | 24.51 | 25.26 | 24.50 | 25.06 | 765,906 | +0.01(+0.03%) |
Sep 16, 2011 | 25.18 | 25.30 | 24.90 | 25.05 | 744,582 | +0.03(+0.10%) |
Sep 15, 2011 | 25.10 | 25.24 | 24.64 | 25.03 | 848,190 | +0.07(+0.27%) |
Sep 14, 2011 | 24.81 | 25.34 | 24.37 | 24.96 | 1,046,288 | +0.36(+1.45%) |
Sep 13, 2011 | 24.20 | 24.71 | 24.03 | 24.60 | 1,132,615 | +0.43(+1.79%) |
Sep 12, 2011 | 23.42 | 24.19 | 23.34 | 24.17 | 825,291 | +0.42(+1.75%) |
Sep 09, 2011 | 24.02 | 24.25 | 23.52 | 23.76 | 1,069,839 | -0.48(-2.00%) |
Sep 08, 2011 | 24.44 | 24.70 | 24.14 | 24.24 | 678,981 | -0.33(-1.35%) |
Sep 07, 2011 | 23.99 | 24.58 | 23.94 | 24.57 | 805,545 | +0.72(+3.02%) |
Sep 06, 2011 | 23.24 | 23.91 | 23.10 | 23.85 | 1,265,387 | -0.13(-0.55%) |
Sep 02, 2011 | 24.01 | 24.41 | 23.74 | 23.98 | 1,080,903 | -0.57(-2.31%) |