Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 29.78 | 30.02 | 29.74 | 29.92 | 693,142 | +0.49(+1.67%) |
Nov 29, 2011 | 29.37 | 29.59 | 29.15 | 29.43 | 211,603 | +0.25(+0.85%) |
Nov 28, 2011 | 29.71 | 29.71 | 29.10 | 29.18 | 238,186 | +0.02(+0.06%) |
Nov 25, 2011 | 28.94 | 29.19 | 28.93 | 29.16 | 188,518 | +0.40(+1.39%) |
Nov 23, 2011 | 29.11 | 29.14 | 28.66 | 28.77 | 1,222,070 | -0.30(-1.02%) |
Nov 22, 2011 | 29.31 | 29.40 | 29.06 | 29.06 | 236,631 | -0.33(-1.13%) |
Nov 21, 2011 | 29.31 | 29.40 | 29.21 | 29.40 | 1,716,857 | -0.17(-0.56%) |
Nov 18, 2011 | 29.61 | 29.79 | 29.52 | 29.56 | 134,316 | +0.01(+0.03%) |
Nov 17, 2011 | 29.88 | 29.89 | 29.37 | 29.55 | 371,870 | -0.27(-0.90%) |
Nov 16, 2011 | 29.95 | 30.10 | 29.81 | 29.82 | 240,932 | -0.24(-0.80%) |
Nov 15, 2011 | 29.98 | 30.24 | 29.80 | 30.06 | 383,528 | +0.01(+0.03%) |
Nov 14, 2011 | 30.35 | 30.36 | 30.02 | 30.05 | 332,350 | -0.48(-1.57%) |
Nov 11, 2011 | 30.49 | 30.57 | 30.41 | 30.53 | 144,249 | +0.18(+0.61%) |
Nov 10, 2011 | 30.23 | 30.64 | 30.03 | 30.35 | 632,966 | +0.44(+1.48%) |
Nov 09, 2011 | 29.88 | 30.17 | 29.64 | 29.90 | 443,241 | -0.64(-2.08%) |
Nov 08, 2011 | 30.28 | 30.60 | 30.09 | 30.54 | 652,568 | +0.39(+1.29%) |
Nov 07, 2011 | 30.34 | 30.40 | 29.88 | 30.15 | 1,158,802 | -0.22(-0.73%) |
Nov 04, 2011 | 30.55 | 30.59 | 30.21 | 30.37 | 581,777 | -0.01(-0.03%) |
Nov 03, 2011 | 30.40 | 30.48 | 30.16 | 30.38 | 239,554 | +0.40(+1.32%) |
Nov 02, 2011 | 30.31 | 30.36 | 29.90 | 29.99 | 753,190 | +0.36(+1.21%) |
Nov 01, 2011 | 29.77 | 30.19 | 29.60 | 29.63 | 728,377 | -1.03(-3.37%) |
Oct 31, 2011 | 31.28 | 31.30 | 30.63 | 30.66 | 492,129 | -1.23(-3.85%) |
Oct 28, 2011 | 32.05 | 32.06 | 31.74 | 31.89 | 509,450 | -0.34(-1.06%) |
Oct 27, 2011 | 31.64 | 32.37 | 31.55 | 32.23 | 1,179,571 | +1.05(+3.37%) |
Oct 26, 2011 | 30.85 | 31.19 | 30.63 | 31.18 | 427,033 | +0.54(+1.78%) |
Oct 25, 2011 | 31.42 | 31.42 | 30.60 | 30.63 | 277,865 | -0.81(-2.58%) |
Oct 24, 2011 | 31.27 | 31.50 | 31.23 | 31.44 | 374,406 | -0.04(-0.12%) |
Oct 21, 2011 | 31.31 | 31.48 | 31.20 | 31.48 | 310,046 | +0.32(+1.04%) |
Oct 20, 2011 | 31.12 | 31.23 | 30.81 | 31.16 | 405,743 | +0.21(+0.69%) |
Oct 19, 2011 | 31.09 | 31.20 | 30.79 | 30.95 | 336,935 | +0.01(+0.03%) |
Oct 18, 2011 | 30.68 | 31.16 | 30.51 | 30.94 | 1,016,647 | +0.19(+0.63%) |
Oct 17, 2011 | 31.17 | 31.19 | 30.72 | 30.74 | 858,087 | -0.54(-1.74%) |
Oct 14, 2011 | 31.31 | 31.36 | 31.11 | 31.29 | 518,298 | +0.45(+1.47%) |
Oct 13, 2011 | 30.99 | 31.00 | 30.57 | 30.83 | 411,535 | -0.30(-0.98%) |
Oct 12, 2011 | 31.11 | 31.40 | 30.98 | 31.14 | 735,843 | +0.45(+1.47%) |
Oct 11, 2011 | 30.40 | 30.76 | 30.40 | 30.69 | 345,884 | +0.09(+0.30%) |
Oct 10, 2011 | 30.53 | 30.80 | 30.52 | 30.59 | 365,204 | +0.42(+1.41%) |
Oct 07, 2011 | 30.30 | 30.51 | 29.99 | 30.17 | 701,344 | +0.23(+0.77%) |
Oct 06, 2011 | 29.72 | 29.94 | 29.71 | 29.94 | 1,037,580 | +0.54(+1.82%) |
Oct 05, 2011 | 29.34 | 29.57 | 29.30 | 29.40 | 1,235,500 | +0.20(+0.70%) |
Oct 04, 2011 | 28.70 | 29.20 | 28.55 | 29.20 | 865,368 | +0.35(+1.22%) |
Oct 03, 2011 | 29.30 | 29.50 | 28.84 | 28.85 | 930,685 | -0.81(-2.74%) |
Sep 30, 2011 | 29.87 | 30.11 | 29.64 | 29.66 | 726,131 | -0.75(-2.46%) |
Sep 29, 2011 | 30.47 | 30.61 | 30.18 | 30.41 | 576,906 | -0.23(-0.75%) |
Sep 28, 2011 | 30.68 | 30.96 | 30.61 | 30.64 | 898,597 | +0.01(+0.03%) |
Sep 27, 2011 | 30.72 | 30.83 | 30.58 | 30.63 | 1,055,400 | +0.48(+1.59%) |
Sep 26, 2011 | 29.87 | 30.23 | 29.76 | 30.15 | 949,846 | +0.49(+1.65%) |
Sep 23, 2011 | 29.14 | 29.69 | 29.09 | 29.66 | 950,652 | +0.51(+1.74%) |
Sep 22, 2011 | 29.60 | 29.63 | 28.96 | 29.16 | 2,352,115 | -1.17(-3.86%) |
Sep 21, 2011 | 31.40 | 31.50 | 30.27 | 30.33 | 1,611,040 | -1.01(-3.24%) |
Sep 20, 2011 | 31.48 | 31.55 | 31.33 | 31.34 | 314,458 | -0.15(-0.47%) |
Sep 19, 2011 | 31.55 | 31.55 | 31.25 | 31.49 | 466,441 | -0.63(-1.95%) |
Sep 16, 2011 | 32.38 | 32.38 | 32.02 | 32.12 | 695,792 | -0.21(-0.66%) |
Sep 15, 2011 | 32.17 | 32.34 | 32.03 | 32.33 | 587,097 | +0.49(+1.54%) |
Sep 14, 2011 | 32.16 | 32.21 | 31.77 | 31.84 | 1,292,758 | -0.27(-0.83%) |
Sep 13, 2011 | 31.75 | 32.11 | 31.72 | 32.11 | 863,242 | +0.45(+1.43%) |
Sep 12, 2011 | 31.73 | 31.84 | 31.54 | 31.66 | 456,760 | -0.03(-0.09%) |
Sep 09, 2011 | 32.03 | 32.10 | 31.55 | 31.68 | 811,886 | -0.35(-1.09%) |
Sep 08, 2011 | 32.09 | 32.37 | 32.00 | 32.03 | 382,610 | -0.28(-0.86%) |
Sep 07, 2011 | 32.14 | 32.38 | 32.09 | 32.31 | 812,120 | +0.56(+1.77%) |
Sep 06, 2011 | 31.52 | 31.80 | 31.37 | 31.75 | 1,185,308 | -0.33(-1.02%) |
Sep 02, 2011 | 32.39 | 32.63 | 32.06 | 32.07 | 748,512 | -1.09(-3.30%) |