Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 31.77 | 32.22 | 31.61 | 32.19 | 545,771 | +1.29(+4.17%) |
Nov 29, 2011 | 30.48 | 30.95 | 30.46 | 30.90 | 240,997 | +0.49(+1.62%) |
Nov 28, 2011 | 30.17 | 30.62 | 30.11 | 30.41 | 295,101 | +0.91(+3.08%) |
Nov 25, 2011 | 29.54 | 29.93 | 29.50 | 29.50 | 98,676 | -0.16(-0.54%) |
Nov 23, 2011 | 30.04 | 30.05 | 29.55 | 29.66 | 268,150 | -0.69(-2.28%) |
Nov 22, 2011 | 30.52 | 30.75 | 30.30 | 30.36 | 191,450 | -0.09(-0.29%) |
Nov 21, 2011 | 30.67 | 30.86 | 30.32 | 30.44 | 172,669 | -0.64(-2.05%) |
Nov 18, 2011 | 30.91 | 31.19 | 30.84 | 31.08 | 168,434 | +0.17(+0.54%) |
Nov 17, 2011 | 30.91 | 31.18 | 30.76 | 30.91 | 230,245 | -0.16(-0.51%) |
Nov 16, 2011 | 31.10 | 31.59 | 30.88 | 31.07 | 244,098 | -0.29(-0.91%) |
Nov 15, 2011 | 30.98 | 31.50 | 30.85 | 31.36 | 225,624 | +0.25(+0.79%) |
Nov 14, 2011 | 31.36 | 31.45 | 30.95 | 31.11 | 242,252 | -0.46(-1.46%) |
Nov 11, 2011 | 31.20 | 31.60 | 31.09 | 31.57 | 208,613 | +0.66(+2.14%) |
Nov 10, 2011 | 31.03 | 31.04 | 30.63 | 30.91 | 346,279 | +0.03(+0.10%) |
Nov 09, 2011 | 30.98 | 31.45 | 30.86 | 30.88 | 355,094 | -0.71(-2.24%) |
Nov 08, 2011 | 31.64 | 31.77 | 31.22 | 31.59 | 424,193 | -0.28(-0.87%) |
Nov 07, 2011 | 31.52 | 32.06 | 31.02 | 31.87 | 158,972 | +0.25(+0.78%) |
Nov 04, 2011 | 31.82 | 31.88 | 31.45 | 31.62 | 199,892 | -0.47(-1.46%) |
Nov 03, 2011 | 31.55 | 32.17 | 31.31 | 32.09 | 269,936 | +0.82(+2.62%) |
Nov 02, 2011 | 31.04 | 31.60 | 30.95 | 31.27 | 267,280 | +0.66(+2.16%) |
Nov 01, 2011 | 30.43 | 31.06 | 30.24 | 30.61 | 546,389 | -0.83(-2.63%) |
Oct 31, 2011 | 31.50 | 31.97 | 31.25 | 31.44 | 253,569 | -0.38(-1.20%) |
Oct 28, 2011 | 31.84 | 32.04 | 31.47 | 31.82 | 300,607 | -0.14(-0.45%) |
Oct 27, 2011 | 31.31 | 32.03 | 31.02 | 31.96 | 493,114 | +1.52(+5.00%) |
Oct 26, 2011 | 30.69 | 30.69 | 30.12 | 30.44 | 264,374 | +0.24(+0.79%) |
Oct 25, 2011 | 30.67 | 30.76 | 30.15 | 30.20 | 234,247 | -0.70(-2.27%) |
Oct 24, 2011 | 30.82 | 30.95 | 30.59 | 30.90 | 320,677 | +0.21(+0.70%) |
Oct 21, 2011 | 30.72 | 30.72 | 30.34 | 30.69 | 370,404 | +0.45(+1.47%) |
Oct 20, 2011 | 30.36 | 30.46 | 29.84 | 30.24 | 344,692 | -0.03(-0.11%) |
Oct 19, 2011 | 30.67 | 31.18 | 30.18 | 30.28 | 371,336 | -0.51(-1.66%) |
Oct 18, 2011 | 30.36 | 30.99 | 30.04 | 30.79 | 438,773 | +0.43(+1.42%) |
Oct 17, 2011 | 30.43 | 30.74 | 30.28 | 30.36 | 255,292 | -0.30(-0.99%) |
Oct 14, 2011 | 30.61 | 30.90 | 30.43 | 30.66 | 335,808 | +0.21(+0.71%) |
Oct 13, 2011 | 30.21 | 30.48 | 29.99 | 30.44 | 207,932 | +0.06(+0.18%) |
Oct 12, 2011 | 30.57 | 30.65 | 30.26 | 30.39 | 386,874 | -0.01(-0.03%) |
Oct 11, 2011 | 29.95 | 30.54 | 29.84 | 30.39 | 383,254 | +0.37(+1.25%) |
Oct 10, 2011 | 29.91 | 30.16 | 29.66 | 30.02 | 400,929 | +0.73(+2.50%) |
Oct 07, 2011 | 29.73 | 29.88 | 29.14 | 29.29 | 251,788 | -0.36(-1.21%) |
Oct 06, 2011 | 29.37 | 29.65 | 29.24 | 29.65 | 390,777 | +0.35(+1.20%) |
Oct 05, 2011 | 28.98 | 29.40 | 28.51 | 29.30 | 300,794 | +0.46(+1.60%) |
Oct 04, 2011 | 27.65 | 28.89 | 27.51 | 28.83 | 507,700 | +0.96(+3.43%) |
Oct 03, 2011 | 28.87 | 29.30 | 27.87 | 27.88 | 451,003 | -0.92(-3.21%) |
Sep 30, 2011 | 29.18 | 29.77 | 28.79 | 28.80 | 394,621 | -0.68(-2.30%) |
Sep 29, 2011 | 29.07 | 29.48 | 28.92 | 29.48 | 294,874 | +0.91(+3.18%) |
Sep 28, 2011 | 29.77 | 29.88 | 28.56 | 28.57 | 344,960 | -1.23(-4.14%) |
Sep 27, 2011 | 29.90 | 30.18 | 29.61 | 29.81 | 361,044 | +0.45(+1.52%) |
Sep 26, 2011 | 29.18 | 29.39 | 28.90 | 29.36 | 438,163 | +0.37(+1.29%) |
Sep 23, 2011 | 28.31 | 29.02 | 28.20 | 28.99 | 519,679 | +0.61(+2.13%) |
Sep 22, 2011 | 28.17 | 28.64 | 28.10 | 28.38 | 737,785 | -0.45(-1.55%) |
Sep 21, 2011 | 29.85 | 29.96 | 28.80 | 28.83 | 477,740 | -1.11(-3.70%) |
Sep 20, 2011 | 29.42 | 30.36 | 29.34 | 29.93 | 719,639 | +0.68(+2.31%) |
Sep 19, 2011 | 28.87 | 29.38 | 28.69 | 29.26 | 472,234 | +0.06(+0.22%) |
Sep 16, 2011 | 28.72 | 29.46 | 28.52 | 29.19 | 810,858 | +0.76(+2.66%) |
Sep 15, 2011 | 28.52 | 28.56 | 28.06 | 28.44 | 236,990 | +0.13(+0.45%) |
Sep 14, 2011 | 28.05 | 28.52 | 27.61 | 28.31 | 248,609 | +0.51(+1.83%) |
Sep 13, 2011 | 27.75 | 27.86 | 27.45 | 27.80 | 277,139 | +0.07(+0.26%) |
Sep 12, 2011 | 27.33 | 27.74 | 27.27 | 27.73 | 473,875 | +0.10(+0.35%) |
Sep 09, 2011 | 28.48 | 28.52 | 27.42 | 27.63 | 550,673 | -1.04(-3.61%) |
Sep 08, 2011 | 28.82 | 29.16 | 28.59 | 28.67 | 591,938 | -0.28(-0.96%) |
Sep 07, 2011 | 28.69 | 28.96 | 28.49 | 28.95 | 362,406 | +0.65(+2.31%) |
Sep 06, 2011 | 27.87 | 28.35 | 27.74 | 28.29 | 249,931 | -0.29(-1.03%) |
Sep 02, 2011 | 28.71 | 29.02 | 28.52 | 28.59 | 392,436 | -0.76(-2.60%) |