Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 31.24 | 31.88 | 30.60 | 31.75 | 352,457 | +1.97(+6.62%) |
Nov 29, 2011 | 29.69 | 30.11 | 29.18 | 29.78 | 214,709 | -0.03(-0.10%) |
Nov 28, 2011 | 28.50 | 30.10 | 28.44 | 29.81 | 403,867 | +2.54(+9.31%) |
Nov 25, 2011 | 27.85 | 28.26 | 27.27 | 27.27 | 88,699 | -0.83(-2.95%) |
Nov 23, 2011 | 29.08 | 29.25 | 28.00 | 28.10 | 182,293 | -1.36(-4.62%) |
Nov 22, 2011 | 29.12 | 30.41 | 29.11 | 29.46 | 308,708 | +0.34(+1.17%) |
Nov 21, 2011 | 29.15 | 29.60 | 28.80 | 29.12 | 282,472 | -0.62(-2.08%) |
Nov 18, 2011 | 30.11 | 30.23 | 29.06 | 29.74 | 382,143 | -0.33(-1.10%) |
Nov 17, 2011 | 31.05 | 31.23 | 29.93 | 30.07 | 339,124 | -0.97(-3.12%) |
Nov 16, 2011 | 31.71 | 32.64 | 30.85 | 31.04 | 271,968 | -1.16(-3.60%) |
Nov 15, 2011 | 31.84 | 32.36 | 31.63 | 32.20 | 350,592 | +0.29(+0.91%) |
Nov 14, 2011 | 32.74 | 33.14 | 31.77 | 31.91 | 275,920 | -1.15(-3.48%) |
Nov 11, 2011 | 32.21 | 33.18 | 31.78 | 33.06 | 201,430 | +1.41(+4.45%) |
Nov 10, 2011 | 32.30 | 32.39 | 31.21 | 31.65 | 234,470 | -0.04(-0.13%) |
Nov 09, 2011 | 32.34 | 32.92 | 31.48 | 31.69 | 276,507 | -1.83(-5.46%) |
Nov 08, 2011 | 34.27 | 34.36 | 32.64 | 33.52 | 332,740 | -0.36(-1.06%) |
Nov 07, 2011 | 33.14 | 34.08 | 33.14 | 33.88 | 309,839 | +0.54(+1.62%) |
Nov 04, 2011 | 33.18 | 33.74 | 32.58 | 33.34 | 218,866 | -0.40(-1.19%) |
Nov 03, 2011 | 33.71 | 34.00 | 32.65 | 33.74 | 274,330 | +0.55(+1.66%) |
Nov 02, 2011 | 33.05 | 33.67 | 32.52 | 33.19 | 314,561 | +0.68(+2.09%) |
Nov 01, 2011 | 32.46 | 32.99 | 31.08 | 32.51 | 739,549 | -1.35(-3.99%) |
Oct 31, 2011 | 33.51 | 34.62 | 33.21 | 33.86 | 395,129 | +0.75(+2.27%) |
Oct 28, 2011 | 33.40 | 34.30 | 32.60 | 33.11 | 855,984 | -1.85(-5.29%) |
Oct 27, 2011 | 34.00 | 35.99 | 33.83 | 34.96 | 786,567 | +1.72(+5.17%) |
Oct 26, 2011 | 33.17 | 34.00 | 30.41 | 33.24 | 1,593,873 | +4.94(+17.46%) |
Oct 25, 2011 | 29.42 | 29.97 | 28.10 | 28.30 | 654,976 | -1.43(-4.81%) |
Oct 24, 2011 | 29.68 | 30.39 | 29.00 | 29.73 | 401,533 | +0.05(+0.17%) |
Oct 21, 2011 | 28.59 | 29.74 | 28.59 | 29.68 | 251,123 | +1.72(+6.15%) |
Oct 20, 2011 | 28.35 | 28.78 | 27.50 | 27.96 | 253,619 | -0.27(-0.96%) |
Oct 19, 2011 | 29.01 | 29.91 | 28.10 | 28.23 | 249,731 | -0.93(-3.19%) |
Oct 18, 2011 | 28.46 | 29.48 | 27.68 | 29.16 | 243,902 | +0.85(+3.00%) |
Oct 17, 2011 | 29.66 | 29.83 | 28.19 | 28.31 | 208,274 | -1.29(-4.36%) |
Oct 14, 2011 | 29.35 | 29.68 | 28.74 | 29.60 | 156,462 | +0.73(+2.53%) |
Oct 13, 2011 | 28.86 | 29.19 | 28.52 | 28.87 | 128,512 | -0.31(-1.06%) |
Oct 12, 2011 | 28.50 | 29.45 | 28.39 | 29.18 | 253,028 | +0.81(+2.86%) |
Oct 11, 2011 | 27.68 | 28.49 | 27.60 | 28.37 | 152,119 | +0.32(+1.14%) |
Oct 10, 2011 | 27.39 | 28.10 | 27.19 | 28.05 | 169,818 | +1.16(+4.31%) |
Oct 07, 2011 | 28.33 | 28.34 | 26.10 | 26.89 | 387,175 | -1.36(-4.81%) |
Oct 06, 2011 | 28.08 | 28.36 | 27.27 | 28.25 | 288,552 | +0.01(+0.04%) |
Oct 05, 2011 | 26.50 | 28.35 | 26.02 | 28.24 | 784,711 | +1.76(+6.65%) |
Oct 04, 2011 | 22.46 | 26.53 | 22.46 | 26.48 | 640,870 | +3.82(+16.86%) |
Oct 03, 2011 | 24.76 | 25.49 | 22.64 | 22.66 | 404,715 | -2.50(-9.94%) |
Sep 30, 2011 | 24.65 | 25.65 | 24.44 | 25.16 | 339,133 | -0.02(-0.08%) |
Sep 29, 2011 | 24.90 | 25.23 | 24.39 | 25.18 | 263,206 | +1.05(+4.35%) |
Sep 28, 2011 | 25.21 | 25.47 | 24.01 | 24.13 | 205,055 | -1.02(-4.06%) |
Sep 27, 2011 | 25.50 | 25.96 | 24.89 | 25.15 | 176,927 | +0.38(+1.53%) |
Sep 26, 2011 | 24.04 | 24.82 | 23.40 | 24.77 | 286,410 | +0.73(+3.04%) |
Sep 23, 2011 | 23.70 | 24.44 | 23.24 | 24.04 | 364,027 | +0.30(+1.26%) |
Sep 22, 2011 | 24.35 | 24.74 | 23.17 | 23.74 | 607,291 | -1.35(-5.38%) |
Sep 21, 2011 | 25.82 | 26.57 | 25.00 | 25.09 | 392,443 | -0.82(-3.16%) |
Sep 20, 2011 | 27.42 | 27.70 | 25.90 | 25.91 | 259,961 | -1.46(-5.33%) |
Sep 19, 2011 | 26.62 | 27.79 | 26.39 | 27.37 | 445,158 | +0.13(+0.48%) |
Sep 16, 2011 | 26.92 | 27.34 | 26.76 | 27.24 | 990,563 | +0.54(+2.02%) |
Sep 15, 2011 | 27.24 | 27.24 | 26.21 | 26.70 | 309,119 | -0.17(-0.63%) |
Sep 14, 2011 | 26.90 | 27.29 | 26.19 | 26.87 | 334,138 | +0.33(+1.24%) |
Sep 13, 2011 | 26.42 | 26.71 | 26.00 | 26.54 | 303,351 | +0.32(+1.22%) |
Sep 12, 2011 | 24.99 | 26.30 | 24.99 | 26.22 | 413,869 | +0.87(+3.43%) |
Sep 09, 2011 | 25.97 | 26.22 | 24.90 | 25.35 | 269,903 | -0.99(-3.76%) |
Sep 08, 2011 | 26.84 | 27.13 | 26.28 | 26.34 | 259,786 | -0.78(-2.88%) |
Sep 07, 2011 | 26.52 | 27.31 | 26.12 | 27.12 | 242,165 | +0.95(+3.63%) |
Sep 06, 2011 | 25.26 | 26.24 | 25.20 | 26.17 | 255,056 | +0.01(+0.04%) |
Sep 02, 2011 | 27.37 | 27.90 | 25.90 | 26.16 | 322,412 | -1.89(-6.74%) |