Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 29.77 | 30.42 | 29.71 | 30.41 | 490,348 | +1.78(+6.22%) |
Nov 29, 2011 | 27.76 | 28.68 | 27.70 | 28.63 | 448,065 | +1.01(+3.64%) |
Nov 28, 2011 | 26.79 | 27.85 | 26.79 | 27.63 | 425,630 | +1.27(+4.83%) |
Nov 25, 2011 | 26.56 | 27.29 | 26.35 | 26.35 | 212,211 | -0.39(-1.45%) |
Nov 23, 2011 | 28.04 | 28.04 | 26.71 | 26.74 | 529,103 | -1.62(-5.70%) |
Nov 22, 2011 | 28.48 | 28.81 | 28.08 | 28.35 | 170,052 | -0.24(-0.84%) |
Nov 21, 2011 | 29.27 | 29.30 | 28.31 | 28.59 | 317,789 | -1.23(-4.14%) |
Nov 18, 2011 | 29.97 | 30.09 | 29.72 | 29.83 | 366,250 | -0.10(-0.34%) |
Nov 17, 2011 | 30.00 | 30.12 | 29.66 | 29.93 | 334,675 | -0.25(-0.82%) |
Nov 16, 2011 | 30.03 | 30.68 | 29.78 | 30.18 | 374,713 | -0.18(-0.58%) |
Nov 15, 2011 | 29.33 | 30.47 | 29.33 | 30.35 | 168,794 | +0.80(+2.71%) |
Nov 14, 2011 | 29.75 | 30.13 | 29.38 | 29.55 | 135,001 | -0.41(-1.38%) |
Nov 11, 2011 | 29.50 | 30.13 | 29.50 | 29.97 | 155,770 | +0.78(+2.68%) |
Nov 10, 2011 | 29.24 | 29.43 | 28.69 | 29.18 | 197,522 | +0.38(+1.31%) |
Nov 09, 2011 | 29.57 | 29.62 | 28.70 | 28.81 | 345,157 | -1.56(-5.12%) |
Nov 08, 2011 | 30.29 | 30.44 | 29.62 | 30.36 | 151,175 | +0.30(+1.01%) |
Nov 07, 2011 | 30.16 | 30.23 | 29.27 | 30.06 | 221,109 | -0.09(-0.31%) |
Nov 04, 2011 | 29.87 | 30.33 | 29.69 | 30.15 | 116,199 | -0.14(-0.46%) |
Nov 03, 2011 | 29.77 | 30.45 | 29.59 | 30.29 | 391,378 | +0.92(+3.13%) |
Nov 02, 2011 | 28.95 | 29.51 | 28.85 | 29.37 | 290,739 | +0.86(+3.00%) |
Nov 01, 2011 | 29.02 | 29.37 | 28.22 | 28.51 | 448,698 | -1.67(-5.52%) |
Oct 31, 2011 | 30.29 | 30.98 | 29.97 | 30.18 | 397,983 | -0.64(-2.06%) |
Oct 28, 2011 | 29.46 | 30.82 | 29.08 | 30.81 | 382,147 | +0.28(+0.90%) |
Oct 27, 2011 | 29.74 | 30.67 | 29.23 | 30.54 | 493,635 | +2.01(+7.03%) |
Oct 26, 2011 | 29.21 | 29.26 | 28.44 | 28.53 | 349,983 | -0.26(-0.90%) |
Oct 25, 2011 | 28.98 | 29.24 | 28.53 | 28.79 | 570,339 | -0.41(-1.42%) |
Oct 24, 2011 | 28.75 | 29.22 | 28.63 | 29.20 | 235,781 | +0.60(+2.09%) |
Oct 21, 2011 | 28.51 | 28.65 | 28.33 | 28.60 | 335,808 | +0.66(+2.37%) |
Oct 20, 2011 | 27.99 | 28.12 | 27.38 | 27.94 | 243,667 | +0.06(+0.20%) |
Oct 19, 2011 | 28.63 | 28.89 | 27.78 | 27.89 | 285,920 | -0.81(-2.82%) |
Oct 18, 2011 | 27.78 | 28.91 | 27.60 | 28.70 | 224,862 | +1.02(+3.69%) |
Oct 17, 2011 | 28.24 | 28.47 | 27.58 | 27.67 | 236,578 | -0.87(-3.03%) |
Oct 14, 2011 | 28.43 | 28.64 | 28.12 | 28.54 | 149,401 | +0.46(+1.64%) |
Oct 13, 2011 | 28.27 | 28.37 | 27.65 | 28.08 | 258,629 | -0.46(-1.61%) |
Oct 12, 2011 | 28.41 | 28.71 | 28.31 | 28.54 | 332,110 | +0.38(+1.34%) |
Oct 11, 2011 | 27.97 | 28.49 | 27.97 | 28.16 | 227,314 | -0.11(-0.39%) |
Oct 10, 2011 | 28.12 | 28.43 | 27.81 | 28.27 | 270,896 | +0.69(+2.50%) |
Oct 07, 2011 | 27.72 | 28.20 | 27.43 | 27.58 | 540,549 | -0.21(-0.76%) |
Oct 06, 2011 | 27.43 | 27.82 | 27.39 | 27.79 | 410,007 | +0.83(+3.07%) |
Oct 05, 2011 | 26.46 | 27.12 | 26.36 | 26.96 | 307,311 | +0.55(+2.09%) |
Oct 04, 2011 | 24.85 | 26.49 | 24.71 | 26.41 | 745,080 | +1.27(+5.04%) |
Oct 03, 2011 | 26.48 | 26.74 | 25.13 | 25.15 | 612,443 | -1.32(-4.99%) |
Sep 30, 2011 | 26.34 | 27.08 | 26.21 | 26.47 | 535,023 | -0.28(-1.06%) |
Sep 29, 2011 | 26.89 | 27.29 | 26.33 | 26.75 | 391,988 | +0.57(+2.17%) |
Sep 28, 2011 | 26.51 | 26.73 | 25.99 | 26.18 | 560,011 | -0.05(-0.17%) |
Sep 27, 2011 | 25.80 | 26.81 | 25.65 | 26.23 | 234,276 | +1.05(+4.16%) |
Sep 26, 2011 | 25.02 | 25.23 | 24.49 | 25.18 | 228,643 | +0.41(+1.67%) |
Sep 23, 2011 | 23.97 | 24.82 | 23.97 | 24.77 | 296,436 | +0.75(+3.13%) |
Sep 22, 2011 | 23.74 | 24.16 | 23.57 | 24.02 | 618,048 | -0.54(-2.21%) |
Sep 21, 2011 | 26.46 | 26.60 | 24.54 | 24.56 | 461,184 | -1.88(-7.12%) |
Sep 20, 2011 | 27.05 | 27.18 | 26.43 | 26.44 | 243,294 | -0.42(-1.57%) |
Sep 19, 2011 | 26.83 | 27.04 | 26.41 | 26.86 | 250,019 | -0.44(-1.61%) |
Sep 16, 2011 | 27.13 | 27.52 | 27.02 | 27.30 | 283,091 | +0.36(+1.33%) |
Sep 15, 2011 | 26.87 | 27.11 | 26.69 | 26.95 | 209,574 | +0.32(+1.21%) |
Sep 14, 2011 | 26.07 | 26.90 | 25.38 | 26.62 | 294,371 | +0.80(+3.09%) |
Sep 13, 2011 | 25.46 | 25.94 | 25.15 | 25.83 | 296,357 | +0.46(+1.81%) |
Sep 12, 2011 | 25.04 | 25.48 | 24.95 | 25.37 | 328,918 | -0.14(-0.54%) |
Sep 09, 2011 | 25.75 | 25.91 | 25.35 | 25.50 | 348,565 | -0.62(-2.36%) |
Sep 08, 2011 | 26.40 | 26.74 | 26.01 | 26.12 | 257,549 | -0.49(-1.83%) |
Sep 07, 2011 | 26.28 | 26.63 | 26.24 | 26.61 | 342,540 | +0.57(+2.19%) |
Sep 06, 2011 | 25.51 | 26.12 | 25.49 | 26.04 | 364,227 | -0.46(-1.73%) |
Sep 02, 2011 | 27.20 | 27.32 | 26.32 | 26.50 | 402,940 | -1.37(-4.91%) |