Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 28.58 | 28.77 | 28.19 | 28.52 | 502,824 | +1.26(+4.63%) |
Nov 29, 2011 | 27.53 | 27.70 | 27.08 | 27.26 | 197,892 | -0.24(-0.87%) |
Nov 28, 2011 | 27.32 | 27.53 | 27.00 | 27.50 | 316,262 | +1.06(+4.02%) |
Nov 25, 2011 | 26.56 | 27.12 | 26.40 | 26.44 | 136,446 | -0.18(-0.66%) |
Nov 23, 2011 | 27.71 | 27.71 | 26.58 | 26.61 | 206,012 | -0.95(-3.45%) |
Nov 22, 2011 | 27.68 | 28.07 | 27.47 | 27.56 | 74,145 | -0.17(-0.61%) |
Nov 21, 2011 | 28.07 | 28.35 | 27.38 | 27.73 | 161,537 | -0.86(-3.02%) |
Nov 18, 2011 | 28.31 | 28.82 | 28.00 | 28.59 | 196,917 | +0.34(+1.19%) |
Nov 17, 2011 | 28.53 | 29.00 | 28.10 | 28.26 | 120,189 | -0.38(-1.31%) |
Nov 16, 2011 | 28.80 | 29.56 | 28.51 | 28.63 | 109,618 | -0.55(-1.89%) |
Nov 15, 2011 | 28.32 | 29.49 | 28.32 | 29.19 | 160,505 | +0.58(+2.04%) |
Nov 14, 2011 | 28.36 | 29.09 | 28.23 | 28.60 | 126,656 | -0.77(-2.64%) |
Nov 11, 2011 | 29.08 | 29.61 | 28.93 | 29.38 | 173,176 | +0.66(+2.31%) |
Nov 10, 2011 | 29.00 | 29.12 | 28.56 | 28.71 | 84,912 | +0.20(+0.70%) |
Nov 09, 2011 | 29.66 | 29.80 | 28.47 | 28.51 | 177,912 | -1.93(-6.35%) |
Nov 08, 2011 | 29.91 | 30.78 | 29.91 | 30.45 | 348,449 | +0.76(+2.56%) |
Nov 07, 2011 | 29.21 | 29.84 | 28.96 | 29.69 | 187,995 | +0.33(+1.12%) |
Nov 04, 2011 | 29.54 | 29.66 | 29.07 | 29.36 | 231,083 | -0.51(-1.71%) |
Nov 03, 2011 | 29.34 | 29.98 | 28.51 | 29.87 | 133,109 | +0.89(+3.09%) |
Nov 02, 2011 | 28.20 | 29.04 | 28.20 | 28.98 | 260,840 | +1.26(+4.55%) |
Nov 01, 2011 | 28.21 | 29.15 | 27.60 | 27.72 | 185,085 | -1.74(-5.91%) |
Oct 31, 2011 | 29.48 | 30.28 | 29.43 | 29.46 | 200,208 | -0.57(-1.89%) |
Oct 28, 2011 | 30.15 | 30.38 | 29.88 | 30.02 | 244,572 | -0.22(-0.74%) |
Oct 27, 2011 | 29.98 | 30.34 | 29.33 | 30.25 | 526,177 | +1.29(+4.44%) |
Oct 26, 2011 | 28.31 | 29.16 | 27.66 | 28.96 | 207,695 | +0.90(+3.22%) |
Oct 25, 2011 | 29.15 | 29.55 | 28.05 | 28.06 | 212,613 | -1.32(-4.49%) |
Oct 24, 2011 | 28.56 | 29.46 | 28.34 | 29.38 | 261,563 | +0.81(+2.85%) |
Oct 21, 2011 | 28.37 | 28.56 | 27.96 | 28.56 | 397,303 | +0.78(+2.79%) |
Oct 20, 2011 | 27.57 | 28.11 | 27.07 | 27.79 | 116,599 | +0.21(+0.75%) |
Oct 19, 2011 | 28.26 | 28.91 | 27.54 | 27.58 | 201,918 | -0.81(-2.87%) |
Oct 18, 2011 | 26.84 | 28.55 | 26.84 | 28.39 | 241,284 | +1.69(+6.34%) |
Oct 17, 2011 | 27.70 | 28.23 | 26.64 | 26.70 | 169,478 | -1.29(-4.60%) |
Oct 14, 2011 | 27.86 | 28.31 | 27.30 | 27.99 | 154,246 | +0.40(+1.45%) |
Oct 13, 2011 | 28.63 | 28.63 | 27.24 | 27.59 | 158,560 | -1.24(-4.30%) |
Oct 12, 2011 | 28.62 | 29.38 | 28.30 | 28.83 | 160,833 | +0.48(+1.69%) |
Oct 11, 2011 | 27.94 | 28.51 | 27.60 | 28.35 | 129,650 | +0.38(+1.37%) |
Oct 10, 2011 | 26.97 | 28.03 | 26.91 | 27.96 | 220,014 | +1.56(+5.90%) |
Oct 07, 2011 | 28.06 | 28.06 | 26.38 | 26.40 | 228,981 | -1.57(-5.63%) |
Oct 06, 2011 | 26.97 | 27.99 | 26.64 | 27.98 | 221,547 | +0.91(+3.36%) |
Oct 05, 2011 | 27.06 | 27.28 | 26.45 | 27.07 | 201,824 | -0.01(-0.03%) |
Oct 04, 2011 | 24.52 | 27.10 | 24.36 | 27.08 | 380,256 | +2.36(+9.53%) |
Oct 03, 2011 | 25.35 | 25.93 | 24.55 | 24.72 | 379,009 | -0.91(-3.55%) |
Sep 30, 2011 | 26.29 | 26.71 | 25.53 | 25.63 | 439,831 | -1.15(-4.30%) |
Sep 29, 2011 | 26.51 | 26.88 | 25.75 | 26.78 | 286,295 | +1.02(+3.97%) |
Sep 28, 2011 | 27.29 | 27.84 | 25.73 | 25.76 | 454,019 | -2.42(-8.59%) |
Sep 27, 2011 | 28.35 | 28.79 | 27.76 | 28.18 | 219,745 | +0.43(+1.55%) |
Sep 26, 2011 | 27.38 | 27.79 | 26.80 | 27.75 | 264,805 | +0.66(+2.45%) |
Sep 23, 2011 | 26.84 | 27.52 | 26.77 | 27.08 | 146,170 | +0.24(+0.89%) |
Sep 22, 2011 | 26.46 | 27.50 | 26.21 | 26.84 | 248,289 | -0.35(-1.29%) |
Sep 21, 2011 | 28.39 | 28.39 | 27.11 | 27.20 | 300,496 | -1.22(-4.30%) |
Sep 20, 2011 | 28.68 | 29.30 | 28.38 | 28.42 | 126,096 | -0.16(-0.56%) |
Sep 19, 2011 | 28.81 | 29.02 | 28.35 | 28.58 | 205,683 | -0.81(-2.77%) |
Sep 16, 2011 | 29.86 | 29.98 | 29.18 | 29.39 | 595,865 | -0.30(-1.02%) |
Sep 15, 2011 | 29.81 | 30.10 | 29.43 | 29.70 | 174,653 | +0.22(+0.76%) |
Sep 14, 2011 | 29.16 | 29.94 | 28.75 | 29.47 | 263,543 | +0.63(+2.19%) |
Sep 13, 2011 | 28.40 | 29.19 | 27.99 | 28.84 | 199,721 | +0.48(+1.69%) |
Sep 12, 2011 | 27.52 | 28.69 | 27.52 | 28.36 | 194,880 | +0.39(+1.40%) |
Sep 09, 2011 | 28.48 | 28.83 | 27.61 | 27.97 | 243,314 | -0.80(-2.78%) |
Sep 08, 2011 | 29.34 | 29.71 | 28.57 | 28.77 | 166,404 | -0.83(-2.81%) |
Sep 07, 2011 | 28.39 | 29.62 | 28.22 | 29.60 | 199,252 | +1.69(+6.05%) |
Sep 06, 2011 | 27.06 | 28.04 | 27.06 | 27.91 | 215,052 | -0.10(-0.34%) |
Sep 02, 2011 | 28.77 | 29.40 | 27.94 | 28.01 | 194,919 | -1.53(-5.17%) |