Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 30.23 | 30.39 | 30.17 | 30.39 | 44,518 | +0.82(+2.77%) |
Nov 29, 2011 | 29.69 | 29.74 | 29.57 | 29.57 | 4,343 | +0.13(+0.44%) |
Nov 28, 2011 | 29.43 | 29.51 | 29.34 | 29.44 | 4,115 | +0.42(+1.45%) |
Nov 25, 2011 | 29.02 | 29.02 | 29.02 | 29.02 | 170 | -0.01(-0.03%) |
Nov 23, 2011 | 29.00 | 29.11 | 28.94 | 29.03 | 4,625 | -0.46(-1.56%) |
Nov 22, 2011 | 29.66 | 29.66 | 29.40 | 29.49 | 2,214 | -0.13(-0.44%) |
Nov 21, 2011 | 29.69 | 29.69 | 29.40 | 29.62 | 18,769 | -0.42(-1.40%) |
Nov 18, 2011 | 30.14 | 30.16 | 30.04 | 30.04 | 4,600 | -0.01(-0.03%) |
Nov 17, 2011 | 30.42 | 30.42 | 30.05 | 30.05 | 1,100 | -0.32(-1.06%) |
Nov 16, 2011 | 30.49 | 30.81 | 30.37 | 30.37 | 6,631 | -0.37(-1.19%) |
Nov 15, 2011 | 30.32 | 30.75 | 30.32 | 30.74 | 3,357 | +0.42(+1.38%) |
Nov 14, 2011 | 30.32 | 30.32 | 30.32 | 30.32 | 200 | -0.32(-1.03%) |
Nov 11, 2011 | 30.51 | 30.64 | 30.51 | 30.64 | 1,686 | +0.46(+1.53%) |
Nov 10, 2011 | 30.43 | 30.43 | 29.99 | 30.18 | 1,772 | +0.05(+0.15%) |
Nov 09, 2011 | 30.18 | 30.32 | 30.00 | 30.13 | 5,252 | -0.75(-2.43%) |
Nov 08, 2011 | 30.67 | 30.89 | 30.52 | 30.88 | 1,154 | +0.33(+1.08%) |
Nov 07, 2011 | 30.35 | 30.57 | 30.15 | 30.55 | 3,196 | +0.16(+0.53%) |
Nov 04, 2011 | 30.40 | 30.49 | 30.24 | 30.39 | 1,093 | -0.22(-0.72%) |
Nov 03, 2011 | 30.18 | 30.63 | 30.18 | 30.61 | 1,450 | +0.66(+2.20%) |
Nov 02, 2011 | 30.06 | 30.06 | 29.90 | 29.95 | 1,700 | +0.10(+0.33%) |
Nov 01, 2011 | 29.66 | 30.00 | 29.66 | 29.85 | 2,334 | -1.06(-3.43%) |
Oct 31, 2011 | 30.67 | 30.91 | 30.67 | 30.91 | 978 | -0.01(-0.03%) |
Oct 28, 2011 | 31.44 | 31.44 | 30.88 | 30.92 | 4,295 | -0.07(-0.23%) |
Oct 27, 2011 | 30.95 | 31.16 | 30.71 | 30.99 | 4,791 | +0.79(+2.62%) |
Oct 26, 2011 | 30.19 | 30.28 | 29.61 | 30.20 | 68,453 | +0.39(+1.31%) |
Oct 25, 2011 | 30.18 | 30.18 | 29.81 | 29.81 | 7,290 | -0.69(-2.26%) |
Oct 24, 2011 | 30.49 | 30.50 | 30.49 | 30.50 | 327 | +0.32(+1.07%) |
Oct 21, 2011 | 30.20 | 30.30 | 30.18 | 30.18 | 659 | +0.41(+1.37%) |
Oct 20, 2011 | 29.72 | 29.89 | 29.51 | 29.77 | 6,548 | +0.05(+0.18%) |
Oct 19, 2011 | 29.89 | 30.03 | 29.72 | 29.72 | 2,615 | -0.19(-0.64%) |
Oct 18, 2011 | 29.58 | 29.91 | 29.50 | 29.91 | 1,487 | +0.28(+0.94%) |
Oct 17, 2011 | 29.93 | 29.93 | 29.63 | 29.63 | 3,305 | -0.37(-1.23%) |
Oct 14, 2011 | 30.03 | 30.03 | 29.86 | 30.00 | 2,941 | +0.37(+1.25%) |
Oct 13, 2011 | 29.61 | 29.63 | 29.61 | 29.63 | 1,323 | -0.33(-1.10%) |
Oct 12, 2011 | 29.86 | 29.96 | 29.86 | 29.96 | 3,429 | +0.45(+1.52%) |
Oct 11, 2011 | 29.39 | 29.55 | 29.39 | 29.51 | 2,800 | +0.07(+0.24%) |
Oct 10, 2011 | 29.41 | 29.46 | 29.39 | 29.44 | 1,234 | +0.26(+0.89%) |
Oct 07, 2011 | 29.10 | 29.21 | 28.86 | 29.18 | 2,239 | +0.23(+0.79%) |
Oct 06, 2011 | 28.39 | 28.95 | 28.39 | 28.95 | 2,745 | +0.49(+1.73%) |
Oct 05, 2011 | 28.46 | 28.46 | 28.25 | 28.46 | 1,605 | +0.06(+0.21%) |
Oct 04, 2011 | 27.22 | 28.40 | 27.22 | 28.40 | 2,652 | +0.50(+1.79%) |
Oct 03, 2011 | 28.41 | 28.55 | 27.89 | 27.90 | 8,496 | -0.91(-3.14%) |
Sep 30, 2011 | 28.89 | 29.02 | 28.75 | 28.81 | 9,555 | -0.29(-1.01%) |
Sep 29, 2011 | 29.10 | 29.10 | 29.10 | 29.10 | 100 | +0.35(+1.22%) |
Sep 28, 2011 | 29.31 | 29.31 | 28.75 | 28.75 | 1,875 | -0.66(-2.24%) |
Sep 27, 2011 | 29.63 | 29.74 | 29.33 | 29.41 | 2,529 | +0.63(+2.19%) |
Sep 26, 2011 | 28.87 | 28.87 | 28.78 | 28.78 | 1,065 | +0.24(+0.84%) |
Sep 23, 2011 | 28.31 | 28.67 | 28.31 | 28.54 | 2,016 | +0.09(+0.32%) |
Sep 22, 2011 | 28.30 | 28.60 | 28.27 | 28.45 | 4,214 | -1.17(-3.95%) |
Sep 21, 2011 | 29.62 | 29.62 | 29.62 | 29.62 | 100 | -0.50(-1.67%) |
Sep 20, 2011 | 29.93 | 30.32 | 29.93 | 30.12 | 2,300 | +0.07(+0.25%) |
Sep 19, 2011 | 29.68 | 30.05 | 29.68 | 30.05 | 300 | -0.15(-0.49%) |
Sep 16, 2011 | 30.12 | 30.20 | 30.09 | 30.20 | 996 | +0.23(+0.76%) |
Sep 15, 2011 | 29.80 | 29.97 | 29.80 | 29.97 | 940 | +0.31(+1.05%) |
Sep 14, 2011 | 29.58 | 29.66 | 29.35 | 29.66 | 950 | +0.30(+1.01%) |
Sep 13, 2011 | 29.25 | 29.51 | 29.24 | 29.36 | 935 | +0.13(+0.44%) |
Sep 12, 2011 | 29.09 | 29.23 | 28.85 | 29.23 | 9,052 | +0.16(+0.55%) |
Sep 09, 2011 | 29.40 | 29.40 | 29.07 | 29.07 | 200 | -0.78(-2.60%) |
Sep 08, 2011 | 29.90 | 30.09 | 29.85 | 29.85 | 1,075 | -0.09(-0.31%) |
Sep 07, 2011 | 29.84 | 29.94 | 29.84 | 29.94 | 500 | +0.77(+2.63%) |
Sep 06, 2011 | 28.53 | 29.17 | 28.53 | 29.17 | 2,750 | -0.17(-0.58%) |
Sep 02, 2011 | 29.59 | 29.59 | 29.34 | 29.34 | 3,973 | -0.66(-2.19%) |