Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 30.18 | 30.30 | 29.95 | 30.25 | 74,352 | +1.99(+7.04%) |
Nov 29, 2011 | 28.51 | 28.72 | 28.18 | 28.26 | 32,198 | -0.69(-2.38%) |
Nov 28, 2011 | 29.02 | 29.30 | 28.80 | 28.95 | 28,005 | +2.36(+8.88%) |
Nov 25, 2011 | 26.58 | 26.98 | 26.50 | 26.59 | 37,943 | -0.41(-1.52%) |
Nov 23, 2011 | 27.63 | 27.63 | 26.94 | 27.00 | 49,946 | -1.75(-6.09%) |
Nov 22, 2011 | 28.72 | 29.10 | 28.45 | 28.75 | 155,747 | -0.29(-1.00%) |
Nov 21, 2011 | 28.95 | 29.04 | 28.48 | 29.04 | 317,914 | -0.71(-2.39%) |
Nov 18, 2011 | 30.29 | 30.29 | 29.61 | 29.75 | 173,829 | -0.18(-0.60%) |
Nov 17, 2011 | 30.75 | 30.86 | 29.65 | 29.93 | 127,645 | -0.97(-3.14%) |
Nov 16, 2011 | 30.82 | 31.53 | 30.71 | 30.90 | 26,413 | -0.60(-1.90%) |
Nov 15, 2011 | 31.59 | 32.14 | 31.20 | 31.50 | 15,705 | -0.31(-0.97%) |
Nov 14, 2011 | 31.77 | 32.09 | 31.42 | 31.81 | 38,058 | -0.37(-1.15%) |
Nov 11, 2011 | 31.81 | 32.33 | 31.72 | 32.18 | 18,224 | +1.09(+3.51%) |
Nov 10, 2011 | 31.48 | 31.63 | 30.80 | 31.09 | 24,562 | +0.54(+1.77%) |
Nov 09, 2011 | 31.20 | 31.37 | 30.40 | 30.55 | 41,366 | -2.25(-6.86%) |
Nov 08, 2011 | 32.80 | 32.80 | 32.19 | 32.80 | 76,359 | +0.45(+1.39%) |
Nov 07, 2011 | 32.54 | 32.70 | 31.83 | 32.35 | 25,136 | +0.31(+0.97%) |
Nov 04, 2011 | 32.07 | 32.27 | 31.57 | 32.04 | 27,658 | -0.75(-2.29%) |
Nov 03, 2011 | 32.40 | 32.92 | 31.67 | 32.79 | 99,977 | +1.42(+4.53%) |
Nov 02, 2011 | 31.72 | 31.77 | 31.24 | 31.37 | 18,711 | +1.58(+5.30%) |
Nov 01, 2011 | 29.08 | 30.27 | 28.95 | 29.79 | 22,465 | -1.56(-4.98%) |
Oct 31, 2011 | 32.17 | 32.28 | 31.30 | 31.35 | 36,266 | -1.45(-4.42%) |
Oct 28, 2011 | 32.71 | 33.12 | 32.54 | 32.80 | 38,971 | +0.15(+0.46%) |
Oct 27, 2011 | 32.18 | 32.90 | 32.02 | 32.65 | 307,018 | +3.05(+10.30%) |
Oct 26, 2011 | 29.93 | 30.06 | 28.90 | 29.60 | 34,096 | +0.60(+2.07%) |
Oct 25, 2011 | 29.95 | 30.00 | 29.00 | 29.00 | 30,093 | -0.70(-2.36%) |
Oct 24, 2011 | 29.12 | 29.99 | 28.99 | 29.70 | 82,203 | +1.07(+3.74%) |
Oct 21, 2011 | 28.30 | 28.63 | 28.25 | 28.63 | 17,601 | +1.00(+3.62%) |
Oct 20, 2011 | 27.69 | 27.80 | 27.24 | 27.63 | 52,826 | -0.24(-0.86%) |
Oct 19, 2011 | 28.41 | 28.48 | 27.68 | 27.87 | 39,609 | -0.46(-1.62%) |
Oct 18, 2011 | 27.80 | 28.76 | 27.51 | 28.33 | 36,475 | +0.68(+2.46%) |
Oct 17, 2011 | 28.45 | 28.45 | 27.40 | 27.65 | 37,613 | -1.04(-3.62%) |
Oct 14, 2011 | 28.73 | 28.90 | 28.32 | 28.69 | 20,427 | +0.81(+2.91%) |
Oct 13, 2011 | 27.70 | 28.18 | 27.51 | 27.88 | 19,109 | +0.03(+0.11%) |
Oct 12, 2011 | 27.75 | 28.22 | 27.67 | 27.85 | 28,736 | +1.05(+3.92%) |
Oct 11, 2011 | 26.64 | 26.95 | 26.54 | 26.80 | 70,943 | +0.25(+0.94%) |
Oct 10, 2011 | 26.16 | 26.90 | 26.16 | 26.55 | 20,921 | +1.35(+5.36%) |
Oct 07, 2011 | 25.43 | 25.65 | 25.18 | 25.20 | 30,358 | +0.40(+1.61%) |
Oct 06, 2011 | 24.90 | 25.00 | 24.66 | 24.80 | 30,039 | +1.05(+4.42%) |
Oct 05, 2011 | 23.30 | 23.89 | 23.16 | 23.75 | 39,093 | +0.79(+3.44%) |
Oct 04, 2011 | 22.16 | 22.96 | 21.88 | 22.96 | 85,951 | -0.27(-1.16%) |
Oct 03, 2011 | 23.66 | 24.03 | 23.15 | 23.23 | 58,867 | -1.56(-6.29%) |
Sep 30, 2011 | 24.80 | 25.18 | 24.50 | 24.79 | 81,376 | -1.61(-6.10%) |
Sep 29, 2011 | 26.54 | 26.64 | 25.90 | 26.40 | 92,262 | +0.93(+3.65%) |
Sep 28, 2011 | 26.40 | 26.56 | 25.47 | 25.47 | 37,143 | -0.57(-2.19%) |
Sep 27, 2011 | 25.96 | 26.65 | 25.86 | 26.04 | 57,304 | +1.16(+4.66%) |
Sep 26, 2011 | 24.73 | 25.23 | 24.15 | 24.88 | 46,505 | -0.13(-0.52%) |
Sep 23, 2011 | 24.50 | 25.24 | 24.29 | 25.01 | 31,262 | +0.22(+0.89%) |
Sep 22, 2011 | 25.25 | 25.41 | 24.50 | 24.79 | 361,623 | -2.26(-8.35%) |
Sep 21, 2011 | 27.75 | 27.94 | 26.99 | 27.05 | 20,370 | -1.21(-4.28%) |
Sep 20, 2011 | 28.12 | 28.76 | 27.75 | 28.26 | 139,509 | +0.66(+2.39%) |
Sep 19, 2011 | 27.43 | 27.86 | 27.15 | 27.60 | 18,870 | -1.06(-3.70%) |
Sep 16, 2011 | 28.62 | 28.99 | 28.19 | 28.66 | 21,144 | +0.10(+0.35%) |
Sep 15, 2011 | 28.39 | 28.72 | 28.13 | 28.56 | 65,596 | +1.01(+3.67%) |
Sep 14, 2011 | 26.84 | 27.69 | 26.30 | 27.55 | 29,566 | +1.40(+5.35%) |
Sep 13, 2011 | 25.77 | 26.22 | 25.69 | 26.15 | 36,538 | +0.05(+0.19%) |
Sep 12, 2011 | 25.60 | 26.10 | 25.25 | 26.10 | 192,733 | -0.24(-0.91%) |
Sep 09, 2011 | 26.57 | 26.59 | 26.00 | 26.34 | 195,211 | -1.37(-4.94%) |
Sep 08, 2011 | 27.90 | 28.24 | 27.36 | 27.71 | 341,604 | -1.05(-3.65%) |
Sep 07, 2011 | 28.36 | 28.81 | 28.13 | 28.76 | 35,041 | +1.46(+5.35%) |
Sep 06, 2011 | 26.96 | 27.30 | 26.56 | 27.30 | 32,013 | -1.60(-5.54%) |
Sep 02, 2011 | 29.21 | 29.30 | 28.75 | 28.90 | 136,715 | -1.36(-4.49%) |