Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 31.19 | 33.04 | 31.18 | 32.94 | 48,987 | +2.47(+8.10%) |
Nov 29, 2011 | 31.15 | 31.49 | 30.38 | 30.47 | 25,682 | -0.65(-2.10%) |
Nov 28, 2011 | 30.76 | 31.15 | 30.51 | 31.13 | 40,697 | +1.04(+3.46%) |
Nov 25, 2011 | 30.93 | 31.22 | 30.09 | 30.09 | 35,011 | -0.78(-2.53%) |
Nov 23, 2011 | 30.89 | 31.10 | 30.59 | 30.87 | 83,890 | +0.21(+0.68%) |
Nov 22, 2011 | 30.95 | 30.99 | 30.18 | 30.66 | 23,731 | -0.29(-0.93%) |
Nov 21, 2011 | 30.71 | 31.08 | 30.71 | 30.95 | 39,582 | -0.16(-0.52%) |
Nov 18, 2011 | 31.03 | 31.26 | 30.65 | 31.11 | 129,921 | +0.06(+0.18%) |
Nov 17, 2011 | 31.76 | 31.76 | 30.38 | 31.05 | 95,955 | -0.70(-2.20%) |
Nov 16, 2011 | 32.67 | 33.43 | 31.72 | 31.75 | 66,113 | -0.92(-2.82%) |
Nov 15, 2011 | 32.47 | 32.80 | 31.95 | 32.67 | 29,551 | +0.58(+1.80%) |
Nov 14, 2011 | 33.08 | 33.63 | 32.08 | 32.09 | 47,584 | -1.08(-3.25%) |
Nov 11, 2011 | 32.90 | 33.32 | 32.65 | 33.17 | 46,891 | +0.55(+1.69%) |
Nov 10, 2011 | 32.05 | 32.72 | 31.37 | 32.62 | 96,314 | +1.11(+3.53%) |
Nov 09, 2011 | 30.99 | 32.35 | 30.99 | 31.51 | 80,382 | -0.25(-0.80%) |
Nov 08, 2011 | 30.92 | 31.88 | 30.76 | 31.76 | 48,564 | +1.10(+3.58%) |
Nov 07, 2011 | 30.63 | 30.92 | 30.31 | 30.67 | 56,013 | -0.18(-0.58%) |
Nov 04, 2011 | 30.92 | 31.20 | 30.45 | 30.85 | 60,787 | -0.10(-0.31%) |
Nov 03, 2011 | 30.92 | 31.13 | 30.36 | 30.94 | 103,626 | +0.22(+0.71%) |
Nov 02, 2011 | 31.36 | 31.36 | 30.32 | 30.72 | 109,167 | -0.34(-1.10%) |
Nov 01, 2011 | 29.92 | 31.42 | 29.92 | 31.07 | 98,958 | +0.12(+0.40%) |
Oct 31, 2011 | 30.96 | 31.55 | 30.79 | 30.94 | 75,687 | -0.97(-3.03%) |
Oct 28, 2011 | 32.00 | 32.31 | 31.89 | 31.91 | 77,600 | -0.37(-1.15%) |
Oct 27, 2011 | 31.77 | 32.40 | 31.35 | 32.28 | 118,825 | +1.24(+4.00%) |
Oct 26, 2011 | 30.98 | 31.62 | 30.59 | 31.04 | 115,227 | +0.13(+0.42%) |
Oct 25, 2011 | 31.17 | 31.41 | 30.90 | 30.91 | 103,868 | -0.60(-1.89%) |
Oct 24, 2011 | 30.29 | 32.00 | 30.26 | 31.50 | 79,245 | +0.46(+1.49%) |
Oct 21, 2011 | 32.26 | 32.26 | 30.93 | 31.04 | 200,042 | -0.68(-2.15%) |
Oct 20, 2011 | 33.89 | 33.89 | 31.22 | 31.72 | 326,435 | -5.21(-14.11%) |
Oct 19, 2011 | 37.74 | 38.27 | 36.83 | 36.94 | 92,347 | -0.99(-2.61%) |
Oct 18, 2011 | 36.99 | 38.16 | 36.79 | 37.93 | 77,312 | +0.92(+2.48%) |
Oct 17, 2011 | 38.30 | 38.37 | 36.48 | 37.01 | 111,086 | -1.71(-4.42%) |
Oct 14, 2011 | 38.74 | 38.76 | 37.81 | 38.72 | 70,029 | +0.42(+1.10%) |
Oct 13, 2011 | 37.91 | 38.60 | 37.91 | 38.30 | 55,992 | +0.19(+0.50%) |
Oct 12, 2011 | 37.80 | 38.41 | 37.56 | 38.11 | 67,559 | +0.54(+1.44%) |
Oct 11, 2011 | 37.08 | 37.85 | 37.08 | 37.57 | 106,793 | +0.23(+0.62%) |
Oct 10, 2011 | 36.71 | 37.35 | 36.42 | 37.34 | 74,841 | +1.00(+2.75%) |
Oct 07, 2011 | 35.99 | 37.40 | 35.63 | 36.33 | 89,650 | +0.50(+1.40%) |
Oct 06, 2011 | 35.62 | 36.22 | 35.13 | 35.83 | 64,392 | +0.05(+0.13%) |
Oct 05, 2011 | 34.65 | 35.94 | 34.30 | 35.79 | 59,358 | +1.01(+2.91%) |
Oct 04, 2011 | 32.09 | 34.98 | 32.09 | 34.78 | 169,779 | +2.14(+6.57%) |
Oct 03, 2011 | 33.71 | 33.95 | 32.21 | 32.63 | 132,460 | -1.48(-4.34%) |
Sep 30, 2011 | 34.92 | 35.68 | 34.00 | 34.11 | 98,622 | -1.23(-3.48%) |
Sep 29, 2011 | 35.47 | 35.89 | 34.20 | 35.34 | 73,719 | +0.31(+0.90%) |
Sep 28, 2011 | 36.32 | 36.32 | 34.50 | 35.03 | 77,188 | -1.42(-3.89%) |
Sep 27, 2011 | 35.60 | 36.99 | 35.26 | 36.45 | 109,439 | +1.59(+4.55%) |
Sep 26, 2011 | 34.87 | 34.87 | 33.51 | 34.86 | 84,045 | +0.22(+0.63%) |
Sep 23, 2011 | 33.07 | 34.78 | 33.07 | 34.64 | 170,506 | +0.74(+2.17%) |
Sep 22, 2011 | 34.87 | 34.93 | 33.27 | 33.91 | 151,014 | -2.00(-5.56%) |
Sep 21, 2011 | 36.52 | 36.77 | 35.82 | 35.90 | 32,614 | -0.51(-1.41%) |
Sep 20, 2011 | 37.50 | 37.76 | 36.35 | 36.41 | 74,423 | -1.04(-2.78%) |
Sep 19, 2011 | 37.68 | 37.82 | 36.78 | 37.45 | 62,032 | -0.53(-1.41%) |
Sep 16, 2011 | 38.74 | 38.74 | 37.95 | 37.99 | 47,984 | -0.53(-1.39%) |
Sep 15, 2011 | 38.72 | 38.83 | 37.55 | 38.52 | 34,760 | +0.07(+0.19%) |
Sep 14, 2011 | 38.63 | 39.06 | 38.00 | 38.45 | 65,450 | +0.07(+0.18%) |
Sep 13, 2011 | 37.10 | 38.49 | 37.05 | 38.38 | 75,835 | +1.34(+3.61%) |
Sep 12, 2011 | 35.64 | 37.12 | 35.41 | 37.04 | 59,479 | +0.82(+2.27%) |
Sep 09, 2011 | 37.68 | 37.94 | 35.97 | 36.22 | 93,779 | -1.55(-4.11%) |
Sep 08, 2011 | 37.68 | 38.80 | 37.40 | 37.77 | 79,466 | +0.16(+0.42%) |
Sep 07, 2011 | 37.78 | 38.27 | 37.23 | 37.62 | 153,626 | +0.11(+0.30%) |
Sep 06, 2011 | 37.28 | 38.02 | 36.81 | 37.50 | 95,807 | -0.34(-0.91%) |
Sep 02, 2011 | 36.90 | 37.97 | 36.90 | 37.85 | 107,298 | +0.17(+0.45%) |