Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 34.80 | 34.80 | 33.55 | 33.82 | 6,176 | +1.40(+4.32%) |
Nov 29, 2011 | 32.48 | 32.48 | 32.01 | 32.42 | 5,254 | -0.71(-2.14%) |
Nov 28, 2011 | 33.36 | 33.42 | 32.92 | 33.13 | 13,041 | +0.96(+2.99%) |
Nov 25, 2011 | 31.00 | 32.42 | 31.00 | 32.17 | 18,328 | -0.28(-0.85%) |
Nov 23, 2011 | 32.45 | 32.65 | 32.44 | 32.44 | 3,003 | -0.33(-1.01%) |
Nov 22, 2011 | 32.98 | 33.64 | 32.77 | 32.77 | 5,621 | -0.52(-1.58%) |
Nov 21, 2011 | 33.98 | 33.98 | 32.73 | 33.30 | 8,018 | -2.20(-6.18%) |
Nov 18, 2011 | 35.63 | 35.99 | 35.46 | 35.49 | 4,681 | +0.13(+0.37%) |
Nov 17, 2011 | 35.76 | 35.81 | 35.36 | 35.36 | 5,083 | +0.14(+0.39%) |
Nov 16, 2011 | 35.11 | 35.79 | 35.11 | 35.23 | 7,363 | +0.26(+0.74%) |
Nov 15, 2011 | 34.31 | 34.97 | 34.30 | 34.97 | 5,662 | +0.73(+2.14%) |
Nov 14, 2011 | 34.33 | 34.72 | 34.23 | 34.23 | 2,354 | +0.48(+1.43%) |
Nov 11, 2011 | 33.55 | 33.98 | 33.55 | 33.75 | 3,967 | +0.47(+1.41%) |
Nov 10, 2011 | 33.32 | 33.60 | 32.92 | 33.28 | 3,225 | +0.40(+1.23%) |
Nov 09, 2011 | 33.31 | 33.31 | 32.68 | 32.88 | 16,360 | -1.65(-4.79%) |
Nov 08, 2011 | 34.22 | 34.57 | 34.03 | 34.53 | 5,914 | +1.01(+3.01%) |
Nov 07, 2011 | 33.63 | 33.64 | 33.13 | 33.52 | 22,215 | -1.03(-2.99%) |
Nov 04, 2011 | 33.83 | 34.71 | 33.83 | 34.56 | 6,611 | -0.05(-0.14%) |
Nov 03, 2011 | 34.78 | 34.78 | 34.08 | 34.61 | 5,925 | +0.09(+0.26%) |
Nov 02, 2011 | 35.11 | 35.39 | 34.46 | 34.52 | 4,901 | +0.09(+0.26%) |
Nov 01, 2011 | 35.07 | 35.07 | 34.18 | 34.43 | 7,808 | -2.40(-6.51%) |
Oct 31, 2011 | 36.12 | 36.83 | 36.01 | 36.83 | 2,721 | +0.48(+1.33%) |
Oct 28, 2011 | 36.72 | 36.72 | 36.24 | 36.34 | 1,721 | -0.24(-0.66%) |
Oct 27, 2011 | 36.03 | 36.58 | 35.73 | 36.58 | 10,237 | +1.82(+5.25%) |
Oct 26, 2011 | 34.80 | 35.50 | 33.52 | 34.76 | 15,185 | +0.65(+1.89%) |
Oct 25, 2011 | 34.52 | 34.74 | 34.05 | 34.11 | 2,982 | -0.63(-1.81%) |
Oct 24, 2011 | 34.57 | 34.74 | 34.34 | 34.74 | 8,275 | -0.30(-0.85%) |
Oct 21, 2011 | 34.74 | 35.11 | 34.64 | 35.04 | 8,907 | +0.54(+1.57%) |
Oct 20, 2011 | 34.47 | 34.57 | 34.31 | 34.50 | 7,710 | +0.04(+0.12%) |
Oct 19, 2011 | 34.70 | 34.70 | 34.26 | 34.46 | 11,275 | -0.18(-0.51%) |
Oct 18, 2011 | 35.18 | 35.25 | 34.44 | 34.64 | 12,143 | -0.65(-1.83%) |
Oct 17, 2011 | 34.93 | 35.96 | 34.83 | 35.28 | 20,415 | +0.11(+0.32%) |
Oct 14, 2011 | 34.61 | 35.17 | 34.61 | 35.17 | 8,961 | +0.77(+2.23%) |
Oct 13, 2011 | 35.03 | 35.03 | 33.94 | 34.40 | 4,660 | -0.83(-2.36%) |
Oct 12, 2011 | 35.65 | 35.90 | 35.05 | 35.24 | 5,708 | -0.05(-0.14%) |
Oct 11, 2011 | 34.42 | 35.78 | 33.57 | 35.28 | 5,995 | -0.02(-0.07%) |
Oct 10, 2011 | 34.61 | 35.39 | 34.61 | 35.31 | 13,382 | +2.00(+6.01%) |
Oct 07, 2011 | 33.44 | 34.52 | 32.88 | 33.31 | 9,029 | +0.09(+0.27%) |
Oct 06, 2011 | 33.42 | 34.26 | 31.80 | 33.22 | 17,515 | -0.83(-2.44%) |
Oct 05, 2011 | 33.33 | 34.05 | 33.29 | 34.05 | 8,673 | +0.93(+2.80%) |
Oct 04, 2011 | 32.32 | 33.46 | 32.28 | 33.12 | 18,295 | +1.46(+4.61%) |
Oct 03, 2011 | 32.11 | 32.85 | 31.66 | 31.66 | 17,971 | -0.46(-1.43%) |
Sep 30, 2011 | 32.27 | 32.48 | 31.93 | 32.12 | 7,096 | -0.26(-0.80%) |
Sep 29, 2011 | 35.14 | 35.14 | 32.32 | 32.38 | 26,297 | -0.45(-1.38%) |
Sep 28, 2011 | 32.69 | 33.25 | 32.36 | 32.83 | 16,731 | +0.23(+0.69%) |
Sep 27, 2011 | 32.53 | 32.95 | 32.28 | 32.60 | 29,020 | +1.44(+4.64%) |
Sep 26, 2011 | 30.85 | 31.60 | 30.73 | 31.16 | 16,187 | +1.63(+5.52%) |
Sep 23, 2011 | 29.68 | 29.68 | 28.68 | 29.53 | 7,643 | -0.44(-1.45%) |
Sep 22, 2011 | 29.22 | 29.97 | 28.24 | 29.97 | 41,076 | -0.03(-0.11%) |
Sep 21, 2011 | 30.26 | 31.41 | 29.86 | 30.00 | 35,252 | +0.38(+1.28%) |
Sep 20, 2011 | 29.46 | 30.02 | 29.46 | 29.62 | 21,373 | +0.89(+3.09%) |
Sep 19, 2011 | 28.68 | 28.97 | 27.92 | 28.73 | 80,229 | -0.39(-1.33%) |
Sep 16, 2011 | 29.17 | 29.30 | 29.05 | 29.12 | 7,062 | -0.08(-0.27%) |
Sep 15, 2011 | 28.91 | 29.31 | 28.34 | 29.20 | 3,433 | +0.62(+2.17%) |
Sep 14, 2011 | 28.07 | 28.63 | 28.07 | 28.58 | 34,466 | +0.05(+0.17%) |
Sep 13, 2011 | 28.62 | 28.63 | 28.22 | 28.53 | 12,197 | -0.12(-0.42%) |
Sep 12, 2011 | 28.25 | 28.65 | 28.11 | 28.65 | 14,364 | -1.23(-4.13%) |
Sep 09, 2011 | 29.58 | 30.50 | 29.56 | 29.88 | 66,131 | -0.06(-0.22%) |
Sep 08, 2011 | 30.19 | 30.55 | 29.95 | 29.95 | 4,339 | -0.62(-2.03%) |
Sep 07, 2011 | 30.34 | 30.65 | 29.94 | 30.57 | 15,120 | +1.23(+4.18%) |
Sep 06, 2011 | 29.86 | 29.86 | 28.73 | 29.34 | 34,455 | -2.20(-6.98%) |
Sep 02, 2011 | 31.80 | 31.80 | 31.10 | 31.55 | 12,310 | -0.57(-1.78%) |