Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 31.07 | 31.52 | 31.07 | 31.37 | 66,674 | +1.67(+5.62%) |
Nov 29, 2011 | 29.47 | 30.03 | 29.33 | 29.70 | 500,626 | +0.17(+0.58%) |
Nov 28, 2011 | 30.22 | 30.22 | 29.40 | 29.53 | 49,526 | +1.26(+4.46%) |
Nov 25, 2011 | 28.37 | 28.61 | 28.10 | 28.27 | 27,020 | +0.07(+0.25%) |
Nov 23, 2011 | 28.65 | 28.68 | 28.10 | 28.20 | 72,971 | -1.28(-4.34%) |
Nov 22, 2011 | 29.61 | 29.73 | 29.20 | 29.48 | 60,843 | +0.20(+0.68%) |
Nov 21, 2011 | 29.48 | 29.48 | 29.00 | 29.28 | 70,524 | -0.89(-2.95%) |
Nov 18, 2011 | 30.40 | 30.54 | 30.09 | 30.17 | 63,179 | +0.13(+0.43%) |
Nov 17, 2011 | 30.81 | 30.86 | 29.89 | 30.04 | 148,417 | -0.41(-1.35%) |
Nov 16, 2011 | 30.88 | 31.10 | 30.45 | 30.45 | 41,988 | -0.55(-1.77%) |
Nov 15, 2011 | 31.25 | 31.42 | 30.64 | 31.00 | 44,138 | -0.60(-1.90%) |
Nov 14, 2011 | 31.60 | 31.90 | 31.31 | 31.60 | 34,344 | -0.41(-1.28%) |
Nov 11, 2011 | 31.86 | 32.32 | 31.69 | 32.01 | 79,075 | +0.71(+2.27%) |
Nov 10, 2011 | 31.53 | 31.60 | 30.81 | 31.30 | 53,517 | +0.74(+2.42%) |
Nov 09, 2011 | 30.99 | 31.29 | 30.50 | 30.56 | 102,058 | -2.16(-6.60%) |
Nov 08, 2011 | 32.36 | 32.75 | 31.88 | 32.72 | 107,894 | +1.00(+3.15%) |
Nov 07, 2011 | 31.56 | 31.80 | 31.25 | 31.72 | 57,940 | +0.01(+0.03%) |
Nov 04, 2011 | 31.83 | 32.03 | 31.54 | 31.71 | 46,672 | -0.96(-2.94%) |
Nov 03, 2011 | 32.80 | 32.82 | 31.82 | 32.67 | 34,537 | +0.28(+0.86%) |
Nov 02, 2011 | 32.35 | 32.72 | 32.07 | 32.39 | 133,511 | +0.92(+2.92%) |
Nov 01, 2011 | 31.54 | 31.93 | 31.20 | 31.47 | 65,907 | -1.53(-4.64%) |
Oct 31, 2011 | 33.85 | 33.93 | 33.00 | 33.00 | 58,788 | -1.65(-4.76%) |
Oct 28, 2011 | 34.94 | 35.06 | 34.51 | 34.65 | 39,109 | -0.88(-2.48%) |
Oct 27, 2011 | 34.94 | 35.94 | 34.70 | 35.53 | 133,030 | +2.28(+6.86%) |
Oct 26, 2011 | 33.25 | 33.32 | 32.26 | 33.25 | 141,611 | +0.96(+2.97%) |
Oct 25, 2011 | 32.70 | 32.90 | 32.21 | 32.29 | 32,762 | -0.56(-1.70%) |
Oct 24, 2011 | 32.18 | 32.96 | 32.18 | 32.85 | 44,055 | +0.74(+2.30%) |
Oct 21, 2011 | 31.71 | 32.19 | 31.71 | 32.11 | 154,897 | +1.08(+3.48%) |
Oct 20, 2011 | 30.90 | 31.21 | 30.42 | 31.03 | 33,584 | +0.30(+0.98%) |
Oct 19, 2011 | 31.08 | 31.30 | 30.57 | 30.73 | 81,723 | -1.17(-3.67%) |
Oct 18, 2011 | 31.00 | 32.19 | 30.76 | 31.90 | 43,967 | +0.96(+3.10%) |
Oct 17, 2011 | 31.37 | 31.43 | 30.75 | 30.94 | 50,688 | -0.85(-2.67%) |
Oct 14, 2011 | 32.03 | 32.03 | 31.61 | 31.79 | 29,889 | +0.29(+0.92%) |
Oct 13, 2011 | 31.20 | 31.59 | 30.94 | 31.50 | 41,430 | +0.05(+0.16%) |
Oct 12, 2011 | 31.28 | 31.65 | 31.24 | 31.45 | 131,887 | +1.32(+4.38%) |
Oct 11, 2011 | 29.60 | 30.24 | 29.49 | 30.13 | 40,692 | +0.09(+0.30%) |
Oct 10, 2011 | 29.81 | 30.10 | 29.72 | 30.04 | 74,327 | +1.46(+5.11%) |
Oct 07, 2011 | 28.71 | 28.94 | 28.35 | 28.58 | 76,205 | +0.29(+1.03%) |
Oct 06, 2011 | 27.54 | 28.35 | 27.50 | 28.29 | 49,330 | +0.89(+3.25%) |
Oct 05, 2011 | 26.96 | 27.40 | 26.68 | 27.40 | 116,116 | +0.77(+2.89%) |
Oct 04, 2011 | 25.02 | 26.63 | 24.87 | 26.63 | 68,415 | +1.29(+5.09%) |
Oct 03, 2011 | 25.73 | 26.24 | 25.32 | 25.34 | 106,774 | -1.19(-4.49%) |
Sep 30, 2011 | 26.50 | 26.84 | 26.35 | 26.53 | 64,204 | -1.36(-4.88%) |
Sep 29, 2011 | 28.76 | 28.79 | 27.49 | 27.89 | 82,511 | -1.08(-3.73%) |
Sep 28, 2011 | 29.70 | 29.83 | 28.97 | 28.97 | 135,557 | -0.38(-1.29%) |
Sep 27, 2011 | 29.48 | 30.01 | 29.22 | 29.35 | 76,043 | +0.67(+2.34%) |
Sep 26, 2011 | 28.32 | 28.68 | 27.75 | 28.68 | 63,235 | +0.08(+0.28%) |
Sep 23, 2011 | 27.93 | 28.65 | 27.74 | 28.60 | 205,135 | -0.25(-0.87%) |
Sep 22, 2011 | 28.83 | 29.03 | 28.35 | 28.85 | 100,663 | -1.65(-5.41%) |
Sep 21, 2011 | 31.66 | 31.66 | 30.50 | 30.50 | 60,437 | -0.69(-2.21%) |
Sep 20, 2011 | 31.27 | 31.78 | 31.13 | 31.19 | 59,316 | +0.44(+1.43%) |
Sep 19, 2011 | 30.25 | 30.85 | 30.07 | 30.75 | 59,954 | -1.15(-3.61%) |
Sep 16, 2011 | 32.19 | 32.30 | 31.65 | 31.90 | 41,178 | -0.44(-1.36%) |
Sep 15, 2011 | 31.84 | 32.37 | 31.81 | 32.34 | 114,476 | +1.29(+4.15%) |
Sep 14, 2011 | 30.39 | 31.28 | 29.85 | 31.05 | 79,610 | +1.01(+3.36%) |
Sep 13, 2011 | 29.91 | 30.24 | 29.62 | 30.04 | 169,160 | +0.47(+1.59%) |
Sep 12, 2011 | 29.24 | 29.60 | 28.90 | 29.57 | 109,879 | -0.63(-2.09%) |
Sep 09, 2011 | 30.58 | 30.88 | 30.03 | 30.20 | 55,776 | -1.50(-4.73%) |
Sep 08, 2011 | 31.77 | 32.36 | 31.65 | 31.70 | 44,267 | -0.84(-2.58%) |
Sep 07, 2011 | 31.92 | 32.54 | 31.82 | 32.54 | 38,173 | +1.47(+4.73%) |
Sep 06, 2011 | 30.47 | 31.07 | 30.31 | 31.07 | 87,721 | -1.21(-3.75%) |
Sep 02, 2011 | 32.57 | 32.78 | 32.06 | 32.28 | 60,912 | -1.36(-4.04%) |