Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 32.04 | 32.26 | 31.57 | 31.91 | 146,781 | +0.92(+2.97%) |
Nov 29, 2011 | 30.77 | 31.23 | 30.55 | 30.98 | 304,313 | -0.54(-1.72%) |
Nov 28, 2011 | 31.40 | 31.54 | 31.08 | 31.53 | 168,881 | +1.10(+3.62%) |
Nov 25, 2011 | 30.40 | 30.54 | 30.32 | 30.42 | 155,314 | +0.05(+0.16%) |
Nov 23, 2011 | 30.40 | 30.57 | 30.26 | 30.38 | 240,753 | -0.25(-0.81%) |
Nov 22, 2011 | 30.40 | 30.94 | 30.39 | 30.62 | 311,482 | -0.14(-0.46%) |
Nov 21, 2011 | 30.75 | 30.96 | 30.25 | 30.77 | 215,375 | -0.90(-2.85%) |
Nov 18, 2011 | 32.10 | 32.10 | 31.51 | 31.67 | 125,320 | -0.13(-0.42%) |
Nov 17, 2011 | 32.50 | 32.61 | 31.53 | 31.80 | 228,122 | -0.82(-2.51%) |
Nov 16, 2011 | 32.93 | 33.39 | 32.60 | 32.62 | 292,991 | -0.68(-2.05%) |
Nov 15, 2011 | 33.22 | 33.35 | 33.00 | 33.30 | 234,953 | +0.15(+0.46%) |
Nov 14, 2011 | 32.94 | 33.33 | 32.94 | 33.15 | 197,331 | +0.32(+0.98%) |
Nov 11, 2011 | 32.34 | 32.99 | 32.17 | 32.83 | 129,807 | +0.87(+2.74%) |
Nov 10, 2011 | 31.75 | 32.09 | 31.50 | 31.95 | 120,662 | +0.67(+2.16%) |
Nov 09, 2011 | 32.25 | 32.25 | 31.17 | 31.28 | 270,496 | -1.59(-4.83%) |
Nov 08, 2011 | 32.96 | 33.23 | 32.44 | 32.87 | 287,091 | +0.22(+0.67%) |
Nov 07, 2011 | 33.37 | 33.60 | 32.24 | 32.65 | 276,079 | -0.98(-2.91%) |
Nov 04, 2011 | 33.73 | 33.77 | 33.25 | 33.63 | 236,444 | -0.65(-1.89%) |
Nov 03, 2011 | 34.03 | 34.42 | 33.28 | 34.27 | 421,605 | +0.86(+2.56%) |
Nov 02, 2011 | 33.12 | 33.43 | 32.60 | 33.42 | 190,693 | +0.85(+2.60%) |
Nov 01, 2011 | 32.22 | 33.01 | 32.04 | 32.57 | 325,535 | -1.41(-4.14%) |
Oct 31, 2011 | 34.39 | 34.44 | 33.65 | 33.98 | 383,061 | -1.45(-4.10%) |
Oct 28, 2011 | 35.54 | 35.94 | 35.25 | 35.43 | 437,121 | -0.08(-0.21%) |
Oct 27, 2011 | 34.82 | 35.62 | 34.82 | 35.51 | 495,362 | +1.65(+4.88%) |
Oct 26, 2011 | 33.93 | 34.01 | 33.44 | 33.85 | 176,033 | +0.70(+2.12%) |
Oct 25, 2011 | 33.31 | 33.49 | 32.78 | 33.15 | 157,341 | -0.38(-1.13%) |
Oct 24, 2011 | 32.99 | 33.60 | 32.77 | 33.53 | 287,926 | +0.49(+1.50%) |
Oct 21, 2011 | 33.17 | 33.24 | 32.67 | 33.04 | 366,118 | +0.26(+0.78%) |
Oct 20, 2011 | 32.20 | 32.86 | 32.03 | 32.78 | 246,692 | +0.62(+1.92%) |
Oct 19, 2011 | 32.35 | 32.70 | 32.10 | 32.16 | 117,402 | -0.18(-0.56%) |
Oct 18, 2011 | 32.30 | 32.46 | 31.94 | 32.34 | 275,081 | +0.21(+0.65%) |
Oct 17, 2011 | 32.11 | 32.43 | 32.03 | 32.13 | 443,472 | +0.43(+1.35%) |
Oct 14, 2011 | 31.38 | 31.75 | 31.16 | 31.71 | 95,744 | +0.45(+1.43%) |
Oct 13, 2011 | 30.83 | 31.30 | 30.48 | 31.26 | 85,218 | +0.05(+0.15%) |
Oct 12, 2011 | 31.17 | 31.29 | 30.75 | 31.21 | 104,046 | +0.29(+0.92%) |
Oct 11, 2011 | 30.52 | 30.96 | 30.42 | 30.93 | 634,150 | +0.60(+1.97%) |
Oct 10, 2011 | 29.74 | 30.40 | 29.71 | 30.33 | 92,794 | +1.60(+5.56%) |
Oct 07, 2011 | 29.25 | 29.44 | 28.57 | 28.73 | 135,311 | -0.40(-1.37%) |
Oct 06, 2011 | 28.60 | 29.16 | 28.14 | 29.13 | 132,711 | +0.48(+1.66%) |
Oct 05, 2011 | 27.97 | 28.77 | 27.81 | 28.66 | 88,043 | +1.02(+3.68%) |
Oct 04, 2011 | 26.70 | 27.72 | 26.46 | 27.64 | 197,109 | +0.86(+3.23%) |
Oct 03, 2011 | 28.17 | 28.55 | 26.23 | 26.77 | 414,651 | -2.06(-7.15%) |
Sep 30, 2011 | 29.01 | 29.27 | 28.63 | 28.84 | 350,978 | -0.69(-2.35%) |
Sep 29, 2011 | 29.69 | 29.73 | 29.00 | 29.53 | 170,100 | +0.28(+0.94%) |
Sep 28, 2011 | 29.97 | 29.97 | 29.25 | 29.25 | 195,686 | -0.67(-2.22%) |
Sep 27, 2011 | 29.99 | 30.40 | 29.69 | 29.92 | 160,607 | +0.96(+3.31%) |
Sep 26, 2011 | 28.59 | 29.07 | 28.36 | 28.96 | 206,848 | +0.59(+2.08%) |
Sep 23, 2011 | 27.63 | 28.55 | 27.60 | 28.37 | 189,062 | +0.54(+1.95%) |
Sep 22, 2011 | 28.20 | 28.23 | 27.61 | 27.83 | 247,159 | -1.22(-4.19%) |
Sep 21, 2011 | 29.46 | 29.92 | 29.02 | 29.05 | 238,241 | +0.07(+0.23%) |
Sep 20, 2011 | 29.20 | 29.82 | 28.73 | 28.98 | 203,032 | +0.05(+0.16%) |
Sep 19, 2011 | 28.66 | 29.19 | 28.50 | 28.93 | 200,963 | -0.42(-1.42%) |
Sep 16, 2011 | 29.31 | 29.54 | 29.05 | 29.35 | 225,395 | +0.13(+0.46%) |
Sep 15, 2011 | 28.42 | 29.40 | 28.34 | 29.22 | 242,081 | +1.12(+3.99%) |
Sep 14, 2011 | 27.49 | 28.33 | 27.07 | 28.10 | 455,825 | +0.62(+2.25%) |
Sep 13, 2011 | 27.68 | 27.85 | 27.09 | 27.48 | 345,468 | -0.17(-0.62%) |
Sep 12, 2011 | 27.14 | 27.73 | 27.07 | 27.65 | 312,354 | -0.75(-2.64%) |
Sep 09, 2011 | 28.90 | 29.31 | 28.31 | 28.40 | 185,243 | -0.80(-2.73%) |
Sep 08, 2011 | 29.10 | 29.68 | 28.99 | 29.20 | 175,307 | -0.23(-0.77%) |
Sep 07, 2011 | 28.61 | 29.47 | 28.53 | 29.43 | 201,483 | +1.72(+6.21%) |
Sep 06, 2011 | 27.27 | 27.80 | 27.12 | 27.71 | 206,147 | -0.60(-2.11%) |
Sep 02, 2011 | 28.61 | 28.93 | 28.27 | 28.30 | 260,156 | -1.05(-3.56%) |