Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 32.73 | 32.94 | 32.04 | 32.63 | 1,074,809 | +1.55(+4.98%) |
Nov 29, 2011 | 31.18 | 31.46 | 30.80 | 31.08 | 548,441 | +0.40(+1.29%) |
Nov 28, 2011 | 30.92 | 31.40 | 30.30 | 30.68 | 945,734 | +1.67(+5.75%) |
Nov 25, 2011 | 29.19 | 29.74 | 28.95 | 29.01 | 369,696 | +0.05(+0.18%) |
Nov 23, 2011 | 30.14 | 30.15 | 28.53 | 28.96 | 1,013,041 | -1.74(-5.66%) |
Nov 22, 2011 | 30.74 | 31.40 | 30.44 | 30.70 | 451,903 | -0.48(-1.54%) |
Nov 21, 2011 | 30.82 | 31.41 | 30.26 | 31.18 | 693,804 | -0.25(-0.79%) |
Nov 18, 2011 | 32.04 | 32.24 | 31.24 | 31.42 | 582,773 | -0.07(-0.24%) |
Nov 17, 2011 | 32.85 | 33.12 | 31.20 | 31.50 | 1,742,487 | -0.16(-0.52%) |
Nov 16, 2011 | 31.81 | 32.63 | 31.60 | 31.66 | 663,806 | -0.55(-1.70%) |
Nov 15, 2011 | 31.83 | 32.52 | 31.33 | 32.21 | 961,711 | +0.51(+1.61%) |
Nov 14, 2011 | 30.37 | 32.48 | 30.35 | 31.70 | 1,476,505 | +1.09(+3.57%) |
Nov 11, 2011 | 29.67 | 30.67 | 29.26 | 30.61 | 955,274 | +2.21(+7.77%) |
Nov 10, 2011 | 28.63 | 28.93 | 27.97 | 28.40 | 567,524 | +0.21(+0.74%) |
Nov 09, 2011 | 28.83 | 29.25 | 28.17 | 28.19 | 900,601 | -2.06(-6.80%) |
Nov 08, 2011 | 29.93 | 30.32 | 29.28 | 30.25 | 416,641 | +0.51(+1.71%) |
Nov 07, 2011 | 30.11 | 30.38 | 29.57 | 29.74 | 506,842 | -0.41(-1.37%) |
Nov 04, 2011 | 30.35 | 30.40 | 29.81 | 30.15 | 380,732 | -0.73(-2.37%) |
Nov 03, 2011 | 30.20 | 30.94 | 29.76 | 30.89 | 485,978 | +0.88(+2.94%) |
Nov 02, 2011 | 29.91 | 30.07 | 29.15 | 30.00 | 541,332 | +0.67(+2.27%) |
Nov 01, 2011 | 28.66 | 29.93 | 28.44 | 29.34 | 979,262 | -0.92(-3.04%) |
Oct 31, 2011 | 30.56 | 30.95 | 30.19 | 30.26 | 677,485 | -0.46(-1.49%) |
Oct 28, 2011 | 30.35 | 31.00 | 30.15 | 30.71 | 652,843 | +0.19(+0.61%) |
Oct 27, 2011 | 30.51 | 30.68 | 29.88 | 30.53 | 923,679 | +1.45(+4.99%) |
Oct 26, 2011 | 29.86 | 29.86 | 28.27 | 29.07 | 1,108,123 | +0.51(+1.78%) |
Oct 25, 2011 | 28.92 | 29.22 | 28.21 | 28.57 | 496,436 | -0.77(-2.63%) |
Oct 24, 2011 | 29.03 | 29.45 | 28.92 | 29.34 | 713,576 | +0.36(+1.24%) |
Oct 21, 2011 | 29.34 | 29.34 | 28.66 | 28.98 | 650,052 | +0.59(+2.08%) |
Oct 20, 2011 | 28.69 | 29.23 | 28.06 | 28.39 | 961,650 | -0.24(-0.84%) |
Oct 19, 2011 | 28.19 | 29.35 | 27.92 | 28.63 | 1,935,756 | +1.46(+5.37%) |
Oct 18, 2011 | 26.95 | 27.27 | 26.28 | 27.17 | 611,699 | +0.60(+2.25%) |
Oct 17, 2011 | 26.65 | 27.20 | 26.48 | 26.57 | 772,869 | -0.30(-1.11%) |
Oct 14, 2011 | 25.99 | 27.05 | 25.97 | 26.87 | 623,586 | +1.19(+4.63%) |
Oct 13, 2011 | 25.24 | 25.80 | 24.85 | 25.68 | 405,026 | -0.02(-0.09%) |
Oct 12, 2011 | 25.60 | 26.13 | 25.37 | 25.70 | 560,043 | +0.37(+1.48%) |
Oct 11, 2011 | 24.58 | 25.43 | 24.39 | 25.32 | 460,305 | +0.43(+1.71%) |
Oct 10, 2011 | 24.34 | 25.00 | 24.29 | 24.90 | 624,579 | +1.46(+6.23%) |
Oct 07, 2011 | 24.06 | 24.35 | 23.35 | 23.44 | 560,378 | -0.28(-1.20%) |
Oct 06, 2011 | 23.44 | 23.81 | 22.64 | 23.72 | 989,609 | +1.10(+4.86%) |
Oct 05, 2011 | 22.31 | 22.93 | 21.98 | 22.62 | 1,020,542 | +0.27(+1.21%) |
Oct 04, 2011 | 21.70 | 22.38 | 20.74 | 22.35 | 1,745,937 | +0.08(+0.37%) |
Oct 03, 2011 | 23.24 | 23.95 | 22.27 | 22.27 | 1,476,639 | -1.51(-6.36%) |
Sep 30, 2011 | 23.63 | 24.65 | 23.50 | 23.78 | 748,620 | -0.36(-1.49%) |
Sep 29, 2011 | 24.61 | 24.70 | 23.48 | 24.14 | 1,166,570 | +0.27(+1.13%) |
Sep 28, 2011 | 24.97 | 25.12 | 23.77 | 23.87 | 629,620 | -1.01(-4.06%) |
Sep 27, 2011 | 24.97 | 25.48 | 24.65 | 24.88 | 540,608 | +0.54(+2.21%) |
Sep 26, 2011 | 23.99 | 24.35 | 22.76 | 24.34 | 805,351 | +0.55(+2.33%) |
Sep 23, 2011 | 23.93 | 24.38 | 23.33 | 23.79 | 792,088 | -0.14(-0.59%) |
Sep 22, 2011 | 24.91 | 25.07 | 23.43 | 23.93 | 1,204,731 | -2.04(-7.87%) |
Sep 21, 2011 | 27.08 | 27.64 | 25.91 | 25.98 | 1,173,463 | -0.61(-2.31%) |
Sep 20, 2011 | 25.56 | 27.88 | 25.31 | 26.59 | 1,765,905 | +1.34(+5.31%) |
Sep 19, 2011 | 24.03 | 25.55 | 23.90 | 25.25 | 825,059 | +0.70(+2.87%) |
Sep 16, 2011 | 24.97 | 25.15 | 24.10 | 24.55 | 766,115 | -0.55(-2.18%) |
Sep 15, 2011 | 24.64 | 25.18 | 24.43 | 25.09 | 862,269 | +0.80(+3.30%) |
Sep 14, 2011 | 24.11 | 24.68 | 23.21 | 24.29 | 735,480 | +0.22(+0.90%) |
Sep 13, 2011 | 23.30 | 24.22 | 23.15 | 24.08 | 819,123 | +0.72(+3.08%) |
Sep 12, 2011 | 22.59 | 23.52 | 22.39 | 23.36 | 909,986 | -0.14(-0.61%) |
Sep 09, 2011 | 24.05 | 24.47 | 23.02 | 23.50 | 963,689 | -1.10(-4.46%) |
Sep 08, 2011 | 23.77 | 25.14 | 23.76 | 24.60 | 951,882 | +0.33(+1.38%) |
Sep 07, 2011 | 23.33 | 24.34 | 23.26 | 24.26 | 656,903 | +1.14(+4.91%) |
Sep 06, 2011 | 22.79 | 23.31 | 22.32 | 23.13 | 696,336 | -0.49(-2.07%) |
Sep 02, 2011 | 23.58 | 24.65 | 23.43 | 23.62 | 737,475 | -0.45(-1.88%) |