Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 29.43 | 30.02 | 29.43 | 30.02 | 239,708 | +1.48(+5.18%) |
Nov 29, 2011 | 28.33 | 28.66 | 28.33 | 28.54 | 83,000 | +0.29(+1.02%) |
Nov 28, 2011 | 28.45 | 28.54 | 28.18 | 28.25 | 15,379 | +0.64(+2.33%) |
Nov 25, 2011 | 27.51 | 27.89 | 27.51 | 27.61 | 615,010 | -0.03(-0.12%) |
Nov 23, 2011 | 28.13 | 28.13 | 27.57 | 27.64 | 23,135 | -0.68(-2.40%) |
Nov 22, 2011 | 28.37 | 28.52 | 28.26 | 28.32 | 11,392 | -0.13(-0.44%) |
Nov 21, 2011 | 28.61 | 28.65 | 28.14 | 28.45 | 20,422 | -0.58(-1.99%) |
Nov 18, 2011 | 29.27 | 29.27 | 28.90 | 29.02 | 18,195 | +0.10(+0.33%) |
Nov 17, 2011 | 29.15 | 29.34 | 28.80 | 28.93 | 120,669 | -0.22(-0.74%) |
Nov 16, 2011 | 29.15 | 29.65 | 29.15 | 29.15 | 50,636 | -0.31(-1.04%) |
Nov 15, 2011 | 29.43 | 29.65 | 29.15 | 29.45 | 46,350 | +0.05(+0.16%) |
Nov 14, 2011 | 29.68 | 29.68 | 29.33 | 29.40 | 9,156 | -0.46(-1.56%) |
Nov 11, 2011 | 29.84 | 30.03 | 29.74 | 29.87 | 23,630 | +0.47(+1.61%) |
Nov 10, 2011 | 29.31 | 29.45 | 29.21 | 29.40 | 7,249 | +0.32(+1.08%) |
Nov 09, 2011 | 29.72 | 29.72 | 29.02 | 29.08 | 10,519 | -1.57(-5.11%) |
Nov 08, 2011 | 30.36 | 30.65 | 29.95 | 30.65 | 10,880 | +0.36(+1.19%) |
Nov 07, 2011 | 30.34 | 30.34 | 29.76 | 30.29 | 28,065 | +0.12(+0.40%) |
Nov 04, 2011 | 30.21 | 30.30 | 29.89 | 30.17 | 7,688 | -0.33(-1.08%) |
Nov 03, 2011 | 30.40 | 30.52 | 29.75 | 30.50 | 13,483 | +0.73(+2.45%) |
Nov 02, 2011 | 29.89 | 30.09 | 29.61 | 29.77 | 16,180 | +0.34(+1.17%) |
Nov 01, 2011 | 29.26 | 29.71 | 29.19 | 29.42 | 11,320 | -0.85(-2.80%) |
Oct 31, 2011 | 30.95 | 30.95 | 30.27 | 30.27 | 16,565 | -1.10(-3.51%) |
Oct 28, 2011 | 31.32 | 31.48 | 31.11 | 31.37 | 46,021 | -0.22(-0.69%) |
Oct 27, 2011 | 30.92 | 31.73 | 30.89 | 31.59 | 101,073 | +1.56(+5.19%) |
Oct 26, 2011 | 29.97 | 30.03 | 29.51 | 30.03 | 8,027 | +0.47(+1.58%) |
Oct 25, 2011 | 30.29 | 30.29 | 29.55 | 29.56 | 19,693 | -0.68(-2.24%) |
Oct 24, 2011 | 29.64 | 30.28 | 29.64 | 30.24 | 10,180 | +0.64(+2.15%) |
Oct 21, 2011 | 29.37 | 29.62 | 29.29 | 29.60 | 18,988 | +0.75(+2.59%) |
Oct 20, 2011 | 28.87 | 28.95 | 28.44 | 28.86 | 10,086 | -0.18(-0.63%) |
Oct 19, 2011 | 29.48 | 29.48 | 28.90 | 29.04 | 12,609 | -0.40(-1.37%) |
Oct 18, 2011 | 28.89 | 29.54 | 28.41 | 29.44 | 16,227 | +0.69(+2.41%) |
Oct 17, 2011 | 29.52 | 29.52 | 28.74 | 28.75 | 16,889 | -0.85(-2.88%) |
Oct 14, 2011 | 29.53 | 29.61 | 29.31 | 29.60 | 14,269 | +0.38(+1.29%) |
Oct 13, 2011 | 29.35 | 29.35 | 28.85 | 29.23 | 39,096 | -0.28(-0.95%) |
Oct 12, 2011 | 29.19 | 29.72 | 29.15 | 29.51 | 89,159 | +0.61(+2.11%) |
Oct 11, 2011 | 29.02 | 29.07 | 28.70 | 28.90 | 123,264 | +0.01(+0.05%) |
Oct 10, 2011 | 28.47 | 29.01 | 28.47 | 28.88 | 13,512 | +1.03(+3.70%) |
Oct 07, 2011 | 28.24 | 28.52 | 27.78 | 27.85 | 201,145 | -0.42(-1.50%) |
Oct 06, 2011 | 27.76 | 28.30 | 27.47 | 28.27 | 138,460 | +0.56(+2.02%) |
Oct 05, 2011 | 27.37 | 27.76 | 27.01 | 27.71 | 525,760 | +0.32(+1.17%) |
Oct 04, 2011 | 26.55 | 27.43 | 26.03 | 27.39 | 141,234 | +0.65(+2.44%) |
Oct 03, 2011 | 27.40 | 27.72 | 26.74 | 26.74 | 405,406 | -0.84(-3.03%) |
Sep 30, 2011 | 27.92 | 28.17 | 27.58 | 27.58 | 327,639 | -0.97(-3.41%) |
Sep 29, 2011 | 28.94 | 28.94 | 28.19 | 28.55 | 16,045 | +0.33(+1.17%) |
Sep 28, 2011 | 29.23 | 29.23 | 28.20 | 28.22 | 15,571 | -0.70(-2.42%) |
Sep 27, 2011 | 29.00 | 29.39 | 28.73 | 28.92 | 106,580 | +0.67(+2.36%) |
Sep 26, 2011 | 28.37 | 28.37 | 27.72 | 28.25 | 17,196 | +0.23(+0.81%) |
Sep 23, 2011 | 27.74 | 28.04 | 27.57 | 28.02 | 72,191 | +0.13(+0.48%) |
Sep 22, 2011 | 28.14 | 28.31 | 27.67 | 27.89 | 29,539 | -0.86(-2.98%) |
Sep 21, 2011 | 29.72 | 29.73 | 28.70 | 28.75 | 20,610 | -0.97(-3.26%) |
Sep 20, 2011 | 30.11 | 30.17 | 29.72 | 29.72 | 10,761 | -0.24(-0.81%) |
Sep 19, 2011 | 29.94 | 29.96 | 29.44 | 29.96 | 27,458 | -0.35(-1.16%) |
Sep 16, 2011 | 30.37 | 30.43 | 30.03 | 30.31 | 19,908 | +0.10(+0.35%) |
Sep 15, 2011 | 30.06 | 30.28 | 29.94 | 30.21 | 10,850 | +0.55(+1.87%) |
Sep 14, 2011 | 29.41 | 29.84 | 29.17 | 29.65 | 44,725 | +0.26(+0.88%) |
Sep 13, 2011 | 28.99 | 29.44 | 28.99 | 29.39 | 9,572 | +0.51(+1.78%) |
Sep 12, 2011 | 28.85 | 28.94 | 28.37 | 28.88 | 17,289 | -0.28(-0.96%) |
Sep 09, 2011 | 29.19 | 29.42 | 28.94 | 29.16 | 14,798 | -0.53(-1.79%) |
Sep 08, 2011 | 29.90 | 30.11 | 29.62 | 29.69 | 84,237 | -0.34(-1.15%) |
Sep 07, 2011 | 29.85 | 30.04 | 29.51 | 30.04 | 19,896 | +0.67(+2.30%) |
Sep 06, 2011 | 28.43 | 29.37 | 28.43 | 29.36 | 18,079 | +0.20(+0.69%) |
Sep 02, 2011 | 29.30 | 29.56 | 29.11 | 29.16 | 10,012 | -0.68(-2.26%) |