Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 29.35 | 29.54 | 29.24 | 29.50 | 157,099 | +0.74(+2.56%) |
Nov 29, 2011 | 28.55 | 28.84 | 28.54 | 28.76 | 103,117 | +0.35(+1.22%) |
Nov 28, 2011 | 28.61 | 28.63 | 28.28 | 28.41 | 106,414 | +0.36(+1.28%) |
Nov 25, 2011 | 27.87 | 28.16 | 27.84 | 28.05 | 165,944 | +0.09(+0.32%) |
Nov 23, 2011 | 28.14 | 28.16 | 27.84 | 27.96 | 248,910 | -0.42(-1.47%) |
Nov 22, 2011 | 28.73 | 28.73 | 28.29 | 28.38 | 368,570 | -0.31(-1.07%) |
Nov 21, 2011 | 28.82 | 28.87 | 28.48 | 28.69 | 252,630 | -0.39(-1.35%) |
Nov 18, 2011 | 29.07 | 29.15 | 28.99 | 29.09 | 77,620 | +0.17(+0.60%) |
Nov 17, 2011 | 28.99 | 29.18 | 28.70 | 28.91 | 233,813 | -0.15(-0.51%) |
Nov 16, 2011 | 29.20 | 29.38 | 29.03 | 29.06 | 258,390 | -0.35(-1.18%) |
Nov 15, 2011 | 29.35 | 29.47 | 29.19 | 29.40 | 105,212 | +0.09(+0.30%) |
Nov 14, 2011 | 29.58 | 29.58 | 29.27 | 29.32 | 103,216 | -0.34(-1.16%) |
Nov 11, 2011 | 29.51 | 29.66 | 29.51 | 29.66 | 73,693 | +0.43(+1.49%) |
Nov 10, 2011 | 29.28 | 29.38 | 29.07 | 29.22 | 85,519 | +0.21(+0.72%) |
Nov 09, 2011 | 29.32 | 29.41 | 28.99 | 29.01 | 487,217 | -0.72(-2.41%) |
Nov 08, 2011 | 29.58 | 29.73 | 29.33 | 29.73 | 153,116 | +0.22(+0.74%) |
Nov 07, 2011 | 29.45 | 29.51 | 29.15 | 29.51 | 114,474 | +0.17(+0.60%) |
Nov 04, 2011 | 29.38 | 29.42 | 29.04 | 29.34 | 245,931 | -0.18(-0.62%) |
Nov 03, 2011 | 29.31 | 29.59 | 29.14 | 29.52 | 230,676 | +0.44(+1.50%) |
Nov 02, 2011 | 28.92 | 29.31 | 28.92 | 29.08 | 195,835 | +0.49(+1.73%) |
Nov 01, 2011 | 28.72 | 28.99 | 28.53 | 28.59 | 241,930 | -0.64(-2.20%) |
Oct 31, 2011 | 29.25 | 29.51 | 29.23 | 29.23 | 176,253 | -0.23(-0.78%) |
Oct 28, 2011 | 29.43 | 29.51 | 29.30 | 29.46 | 104,068 | -0.16(-0.54%) |
Oct 27, 2011 | 29.56 | 29.76 | 29.39 | 29.62 | 241,265 | +0.68(+2.36%) |
Oct 26, 2011 | 29.03 | 29.07 | 28.72 | 28.94 | 109,910 | +0.23(+0.79%) |
Oct 25, 2011 | 29.08 | 29.11 | 28.70 | 28.72 | 85,790 | -0.41(-1.40%) |
Oct 24, 2011 | 29.22 | 29.22 | 29.04 | 29.12 | 152,299 | -0.06(-0.21%) |
Oct 21, 2011 | 28.92 | 29.18 | 28.92 | 29.18 | 339,638 | +0.46(+1.61%) |
Oct 20, 2011 | 28.75 | 28.86 | 28.48 | 28.72 | 268,314 | +0.16(+0.55%) |
Oct 19, 2011 | 28.56 | 28.96 | 28.52 | 28.56 | 169,340 | -0.00(-0.01%) |
Oct 18, 2011 | 28.34 | 28.71 | 28.12 | 28.57 | 221,321 | +0.24(+0.85%) |
Oct 17, 2011 | 28.39 | 28.48 | 28.29 | 28.33 | 273,678 | -0.08(-0.29%) |
Oct 14, 2011 | 28.37 | 28.43 | 28.24 | 28.41 | 100,660 | +0.24(+0.84%) |
Oct 13, 2011 | 28.00 | 28.18 | 27.80 | 28.17 | 109,910 | +0.05(+0.18%) |
Oct 12, 2011 | 28.30 | 28.30 | 28.09 | 28.12 | 148,176 | -0.04(-0.16%) |
Oct 11, 2011 | 28.40 | 28.40 | 28.05 | 28.17 | 193,790 | -0.23(-0.82%) |
Oct 10, 2011 | 28.06 | 28.40 | 28.06 | 28.40 | 132,437 | +0.59(+2.12%) |
Oct 07, 2011 | 28.00 | 28.05 | 27.69 | 27.81 | 229,100 | +0.03(+0.10%) |
Oct 06, 2011 | 27.65 | 27.79 | 27.62 | 27.78 | 1,023,631 | +0.50(+1.82%) |
Oct 05, 2011 | 27.41 | 27.41 | 26.92 | 27.29 | 220,574 | +0.03(+0.10%) |
Oct 04, 2011 | 27.13 | 27.26 | 26.56 | 27.26 | 235,266 | -0.01(-0.05%) |
Oct 03, 2011 | 28.00 | 28.20 | 27.27 | 27.27 | 731,173 | -0.74(-2.65%) |
Sep 30, 2011 | 28.24 | 28.35 | 28.01 | 28.02 | 219,229 | -0.28(-0.99%) |
Sep 29, 2011 | 28.32 | 28.36 | 28.00 | 28.30 | 471,787 | +0.40(+1.45%) |
Sep 28, 2011 | 28.36 | 28.36 | 27.83 | 27.89 | 88,379 | -0.34(-1.20%) |
Sep 27, 2011 | 28.54 | 28.54 | 28.11 | 28.23 | 106,896 | +0.14(+0.49%) |
Sep 26, 2011 | 28.10 | 28.10 | 27.76 | 28.09 | 152,544 | +0.27(+0.99%) |
Sep 23, 2011 | 27.55 | 27.93 | 27.49 | 27.82 | 487,993 | +0.25(+0.89%) |
Sep 22, 2011 | 27.57 | 27.67 | 27.30 | 27.58 | 1,344,922 | -0.52(-1.84%) |
Sep 21, 2011 | 28.66 | 28.73 | 28.09 | 28.09 | 532,885 | -0.56(-1.94%) |
Sep 20, 2011 | 28.48 | 29.03 | 28.39 | 28.65 | 189,559 | +0.32(+1.14%) |
Sep 19, 2011 | 28.15 | 28.40 | 28.05 | 28.33 | 62,893 | -0.12(-0.41%) |
Sep 16, 2011 | 28.30 | 28.57 | 28.29 | 28.44 | 86,202 | +0.22(+0.77%) |
Sep 15, 2011 | 28.11 | 28.25 | 27.96 | 28.22 | 591,988 | +0.36(+1.28%) |
Sep 14, 2011 | 27.70 | 28.08 | 27.51 | 27.87 | 65,216 | +0.25(+0.92%) |
Sep 13, 2011 | 27.43 | 27.64 | 27.27 | 27.61 | 57,117 | +0.17(+0.63%) |
Sep 12, 2011 | 27.00 | 27.44 | 27.00 | 27.44 | 79,593 | +0.20(+0.72%) |
Sep 09, 2011 | 27.57 | 27.57 | 27.08 | 27.24 | 59,738 | -0.59(-2.11%) |
Sep 08, 2011 | 27.70 | 28.07 | 27.66 | 27.83 | 162,648 | -0.00(-0.01%) |
Sep 07, 2011 | 27.78 | 27.86 | 27.65 | 27.83 | 81,387 | +0.32(+1.15%) |
Sep 06, 2011 | 27.09 | 27.53 | 26.94 | 27.52 | 120,078 | -0.15(-0.55%) |
Sep 02, 2011 | 27.70 | 27.85 | 27.64 | 27.67 | 74,993 | -0.38(-1.37%) |