Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 29.88 | 30.02 | 29.79 | 29.86 | 57,283 | -0.52(-1.72%) |
Nov 29, 2011 | 30.24 | 30.41 | 30.19 | 30.38 | 3,466 | -0.16(-0.52%) |
Nov 28, 2011 | 29.96 | 30.62 | 29.96 | 30.54 | 41,007 | -0.02(-0.06%) |
Nov 25, 2011 | 30.76 | 30.76 | 30.56 | 30.56 | 13,845 | -0.55(-1.77%) |
Nov 23, 2011 | 30.58 | 31.17 | 30.56 | 31.11 | 250,816 | +0.28(+0.91%) |
Nov 22, 2011 | 30.56 | 30.84 | 30.54 | 30.83 | 6,299 | +0.31(+1.00%) |
Nov 21, 2011 | 30.61 | 30.66 | 30.52 | 30.52 | 16,981 | +0.23(+0.76%) |
Nov 18, 2011 | 30.52 | 30.54 | 30.26 | 30.29 | 46,472 | -0.35(-1.15%) |
Nov 17, 2011 | 30.37 | 30.82 | 30.27 | 30.65 | 43,457 | +0.18(+0.59%) |
Nov 16, 2011 | 30.30 | 30.47 | 30.30 | 30.47 | 10,061 | +0.33(+1.08%) |
Nov 15, 2011 | 30.33 | 30.49 | 30.10 | 30.14 | 52,356 | -0.08(-0.28%) |
Nov 14, 2011 | 30.04 | 30.28 | 30.04 | 30.23 | 8,459 | +0.52(+1.76%) |
Nov 11, 2011 | 29.86 | 29.86 | 29.64 | 29.70 | 10,038 | -0.42(-1.39%) |
Nov 10, 2011 | 30.24 | 30.24 | 29.94 | 30.12 | 13,891 | -0.42(-1.39%) |
Nov 09, 2011 | 30.65 | 30.72 | 30.26 | 30.55 | 57,114 | +0.75(+2.50%) |
Nov 08, 2011 | 30.12 | 30.22 | 29.75 | 29.80 | 21,571 | -0.39(-1.29%) |
Nov 07, 2011 | 30.02 | 30.52 | 29.97 | 30.19 | 62,119 | +0.14(+0.46%) |
Nov 04, 2011 | 29.83 | 30.07 | 29.82 | 30.05 | 5,956 | +0.21(+0.72%) |
Nov 03, 2011 | 29.87 | 30.10 | 29.75 | 29.84 | 42,254 | -0.43(-1.43%) |
Nov 02, 2011 | 29.89 | 30.31 | 29.88 | 30.27 | 48,594 | -0.17(-0.56%) |
Nov 01, 2011 | 30.20 | 30.48 | 29.92 | 30.44 | 281,553 | +1.09(+3.73%) |
Oct 31, 2011 | 28.76 | 29.35 | 28.76 | 29.35 | 89,541 | +1.11(+3.92%) |
Oct 28, 2011 | 28.21 | 28.37 | 28.07 | 28.24 | 59,869 | +0.44(+1.57%) |
Oct 27, 2011 | 28.29 | 28.40 | 27.67 | 27.80 | 48,417 | -1.04(-3.61%) |
Oct 26, 2011 | 29.19 | 29.31 | 28.85 | 28.85 | 117,559 | -0.61(-2.09%) |
Oct 25, 2011 | 28.66 | 29.46 | 28.66 | 29.46 | 35,974 | +0.77(+2.69%) |
Oct 24, 2011 | 28.73 | 28.73 | 28.65 | 28.69 | 21,694 | -0.08(-0.29%) |
Oct 21, 2011 | 28.81 | 28.89 | 28.61 | 28.77 | 47,653 | -0.14(-0.48%) |
Oct 20, 2011 | 29.02 | 29.32 | 28.89 | 28.91 | 94,105 | -0.19(-0.64%) |
Oct 19, 2011 | 28.85 | 29.14 | 28.85 | 29.10 | 52,063 | +0.10(+0.34%) |
Oct 18, 2011 | 29.20 | 29.39 | 28.89 | 29.00 | 18,788 | +0.00(+0.00%) |
Oct 17, 2011 | 28.66 | 29.00 | 28.66 | 29.00 | 7,341 | +0.52(+1.81%) |
Oct 14, 2011 | 28.50 | 28.63 | 28.48 | 28.48 | 2,775 | -0.43(-1.49%) |
Oct 13, 2011 | 28.88 | 29.15 | 28.83 | 28.91 | 90,770 | +0.31(+1.08%) |
Oct 12, 2011 | 28.65 | 28.70 | 28.26 | 28.61 | 37,902 | -0.29(-0.99%) |
Oct 11, 2011 | 29.08 | 29.08 | 28.84 | 28.89 | 38,616 | +0.38(+1.33%) |
Oct 10, 2011 | 28.83 | 28.89 | 28.31 | 28.51 | 43,046 | -1.03(-3.50%) |
Oct 07, 2011 | 29.65 | 29.75 | 29.25 | 29.54 | 117,178 | -0.44(-1.45%) |
Oct 06, 2011 | 30.39 | 30.48 | 29.97 | 29.98 | 82,520 | -0.72(-2.34%) |
Oct 05, 2011 | 30.94 | 30.94 | 30.65 | 30.70 | 9,145 | -0.35(-1.14%) |
Oct 04, 2011 | 31.70 | 31.77 | 31.05 | 31.05 | 69,433 | -0.43(-1.36%) |
Oct 03, 2011 | 30.94 | 31.48 | 30.93 | 31.48 | 42,983 | +0.88(+2.88%) |
Sep 30, 2011 | 30.73 | 30.73 | 30.33 | 30.60 | 32,611 | +0.52(+1.73%) |
Sep 29, 2011 | 29.90 | 30.29 | 29.87 | 30.08 | 24,177 | +0.03(+0.09%) |
Sep 28, 2011 | 29.97 | 30.06 | 29.33 | 30.05 | 42,085 | -0.02(-0.08%) |
Sep 27, 2011 | 30.06 | 30.13 | 29.89 | 30.08 | 38,346 | -0.58(-1.90%) |
Sep 26, 2011 | 30.88 | 31.00 | 30.63 | 30.66 | 69,653 | -0.48(-1.53%) |
Sep 23, 2011 | 31.79 | 31.79 | 31.10 | 31.13 | 10,737 | -0.86(-2.68%) |
Sep 22, 2011 | 31.57 | 31.99 | 31.57 | 31.99 | 30,441 | +0.99(+3.18%) |
Sep 21, 2011 | 30.70 | 31.02 | 30.53 | 31.00 | 16,651 | +0.44(+1.43%) |
Sep 20, 2011 | 30.47 | 30.58 | 30.41 | 30.57 | 5,298 | +0.10(+0.34%) |
Sep 19, 2011 | 30.44 | 30.60 | 30.37 | 30.46 | 22,025 | +0.77(+2.60%) |
Sep 16, 2011 | 29.43 | 29.76 | 29.37 | 29.69 | 19,971 | +0.09(+0.31%) |
Sep 15, 2011 | 29.60 | 29.72 | 29.49 | 29.60 | 59,475 | -0.65(-2.14%) |
Sep 14, 2011 | 30.14 | 30.34 | 30.04 | 30.25 | 19,126 | -0.01(-0.03%) |
Sep 13, 2011 | 30.31 | 30.31 | 30.14 | 30.25 | 12,412 | -0.19(-0.64%) |
Sep 12, 2011 | 30.67 | 30.78 | 30.45 | 30.45 | 38,419 | -0.29(-0.95%) |
Sep 09, 2011 | 30.48 | 30.77 | 30.42 | 30.74 | 132,154 | +0.45(+1.49%) |
Sep 08, 2011 | 30.21 | 30.29 | 30.01 | 30.29 | 53,395 | +0.39(+1.31%) |
Sep 07, 2011 | 30.05 | 30.14 | 29.84 | 29.90 | 40,450 | -0.52(-1.71%) |
Sep 06, 2011 | 30.59 | 30.64 | 30.26 | 30.42 | 10,959 | +0.21(+0.69%) |
Sep 02, 2011 | 30.01 | 30.25 | 29.84 | 30.21 | 33,126 | +0.81(+2.76%) |