Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 34.03 | 34.81 | 33.99 | 34.77 | 290,938 | +2.00(+6.09%) |
Nov 29, 2011 | 33.41 | 33.81 | 32.69 | 32.77 | 302,925 | -0.51(-1.52%) |
Nov 28, 2011 | 32.19 | 33.63 | 32.10 | 33.27 | 397,237 | +2.14(+6.88%) |
Nov 25, 2011 | 31.44 | 31.87 | 31.07 | 31.13 | 124,918 | -0.54(-1.69%) |
Nov 23, 2011 | 31.82 | 32.00 | 31.21 | 31.67 | 326,291 | -0.52(-1.60%) |
Nov 22, 2011 | 33.06 | 33.12 | 32.08 | 32.18 | 379,784 | -1.07(-3.22%) |
Nov 21, 2011 | 33.62 | 33.62 | 32.76 | 33.26 | 438,507 | -0.98(-2.87%) |
Nov 18, 2011 | 34.02 | 34.37 | 33.77 | 34.24 | 240,898 | +0.46(+1.36%) |
Nov 17, 2011 | 34.25 | 34.77 | 33.61 | 33.78 | 233,131 | -0.56(-1.62%) |
Nov 16, 2011 | 34.32 | 35.05 | 34.08 | 34.34 | 301,976 | -0.38(-1.09%) |
Nov 15, 2011 | 34.42 | 35.02 | 34.02 | 34.72 | 221,201 | +0.14(+0.39%) |
Nov 14, 2011 | 34.79 | 35.20 | 34.31 | 34.58 | 320,554 | -0.22(-0.64%) |
Nov 11, 2011 | 34.64 | 35.52 | 34.50 | 34.80 | 313,412 | +0.58(+1.71%) |
Nov 10, 2011 | 34.23 | 34.38 | 33.50 | 34.22 | 356,890 | +0.46(+1.36%) |
Nov 09, 2011 | 34.61 | 34.87 | 33.64 | 33.76 | 319,746 | -1.87(-5.25%) |
Nov 08, 2011 | 36.22 | 36.22 | 34.87 | 35.63 | 201,638 | -0.21(-0.60%) |
Nov 07, 2011 | 36.02 | 36.28 | 35.02 | 35.85 | 180,570 | -0.20(-0.57%) |
Nov 04, 2011 | 36.14 | 36.72 | 35.38 | 36.05 | 245,810 | -0.44(-1.20%) |
Nov 03, 2011 | 37.30 | 37.32 | 36.00 | 36.49 | 355,587 | -0.19(-0.50%) |
Nov 02, 2011 | 35.26 | 38.22 | 35.16 | 36.67 | 881,410 | +2.19(+6.36%) |
Nov 01, 2011 | 34.98 | 35.63 | 34.03 | 34.48 | 345,893 | -1.74(-4.81%) |
Oct 31, 2011 | 35.98 | 36.53 | 35.75 | 36.23 | 213,537 | -0.17(-0.46%) |
Oct 28, 2011 | 36.59 | 37.19 | 36.34 | 36.39 | 120,634 | -0.63(-1.71%) |
Oct 27, 2011 | 37.22 | 37.26 | 36.13 | 37.03 | 348,292 | +1.48(+4.17%) |
Oct 26, 2011 | 35.15 | 35.72 | 34.55 | 35.54 | 388,609 | +0.94(+2.73%) |
Oct 25, 2011 | 34.76 | 34.86 | 34.14 | 34.60 | 185,782 | -0.31(-0.89%) |
Oct 24, 2011 | 34.43 | 35.21 | 34.31 | 34.91 | 176,293 | +0.71(+2.08%) |
Oct 21, 2011 | 33.27 | 34.37 | 33.27 | 34.20 | 235,948 | +1.41(+4.31%) |
Oct 20, 2011 | 33.01 | 33.16 | 32.28 | 32.79 | 259,900 | -0.25(-0.77%) |
Oct 19, 2011 | 33.25 | 33.55 | 32.87 | 33.04 | 207,615 | -0.42(-1.25%) |
Oct 18, 2011 | 32.26 | 33.89 | 31.78 | 33.46 | 214,128 | +1.13(+3.50%) |
Oct 17, 2011 | 32.63 | 32.89 | 32.11 | 32.33 | 364,651 | -0.61(-1.86%) |
Oct 14, 2011 | 32.67 | 33.20 | 32.02 | 32.94 | 258,979 | +0.65(+2.02%) |
Oct 13, 2011 | 32.24 | 32.48 | 31.67 | 32.29 | 218,567 | -0.22(-0.69%) |
Oct 12, 2011 | 31.39 | 32.98 | 31.33 | 32.52 | 442,129 | +1.41(+4.54%) |
Oct 11, 2011 | 31.70 | 31.77 | 31.04 | 31.10 | 428,707 | -0.71(-2.24%) |
Oct 10, 2011 | 31.27 | 32.05 | 31.11 | 31.81 | 509,105 | +1.19(+3.88%) |
Oct 07, 2011 | 31.47 | 31.79 | 30.22 | 30.63 | 291,601 | -0.70(-2.24%) |
Oct 06, 2011 | 31.38 | 31.52 | 30.95 | 31.33 | 368,594 | +0.03(+0.09%) |
Oct 05, 2011 | 30.41 | 31.40 | 29.90 | 31.30 | 263,358 | +0.94(+3.11%) |
Oct 04, 2011 | 28.56 | 30.43 | 28.42 | 30.35 | 417,054 | +1.33(+4.60%) |
Oct 03, 2011 | 30.29 | 30.75 | 28.88 | 29.02 | 347,334 | -1.54(-5.04%) |
Sep 30, 2011 | 31.02 | 31.12 | 30.27 | 30.56 | 340,102 | -1.15(-3.63%) |
Sep 29, 2011 | 31.53 | 32.04 | 30.81 | 31.71 | 282,919 | +0.81(+2.62%) |
Sep 28, 2011 | 31.74 | 31.85 | 30.75 | 30.90 | 167,240 | -0.84(-2.64%) |
Sep 27, 2011 | 31.42 | 32.65 | 31.39 | 31.74 | 331,200 | +1.13(+3.69%) |
Sep 26, 2011 | 31.91 | 32.18 | 30.39 | 30.61 | 646,897 | -0.92(-2.90%) |
Sep 23, 2011 | 30.72 | 31.65 | 30.72 | 31.52 | 401,987 | +0.55(+1.76%) |
Sep 22, 2011 | 31.46 | 31.69 | 30.49 | 30.98 | 311,928 | -1.18(-3.67%) |
Sep 21, 2011 | 33.75 | 33.95 | 32.15 | 32.15 | 219,051 | -1.28(-3.82%) |
Sep 20, 2011 | 34.00 | 34.82 | 33.32 | 33.43 | 325,055 | -0.33(-0.98%) |
Sep 19, 2011 | 33.89 | 34.00 | 33.20 | 33.76 | 478,229 | -0.88(-2.53%) |
Sep 16, 2011 | 33.49 | 34.69 | 33.48 | 34.64 | 1,148,524 | +1.14(+3.40%) |
Sep 15, 2011 | 32.85 | 33.67 | 32.75 | 33.50 | 552,106 | +1.01(+3.12%) |
Sep 14, 2011 | 31.42 | 32.76 | 31.32 | 32.49 | 957,436 | +1.46(+4.71%) |
Sep 13, 2011 | 30.30 | 31.23 | 30.30 | 31.02 | 413,393 | +0.75(+2.48%) |
Sep 12, 2011 | 29.87 | 30.36 | 29.53 | 30.27 | 374,299 | -0.19(-0.61%) |
Sep 09, 2011 | 30.53 | 30.96 | 30.00 | 30.46 | 674,399 | -0.60(-1.94%) |
Sep 08, 2011 | 32.04 | 32.15 | 31.01 | 31.06 | 369,076 | -1.18(-3.66%) |
Sep 07, 2011 | 31.14 | 32.34 | 31.03 | 32.24 | 513,195 | +1.70(+5.55%) |
Sep 06, 2011 | 30.64 | 30.81 | 30.19 | 30.55 | 368,512 | -1.04(-3.30%) |
Sep 02, 2011 | 31.99 | 32.20 | 31.27 | 31.59 | 549,687 | -1.17(-3.57%) |