Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 40.79 | 40.80 | 40.61 | 40.61 | 11,057 | -0.07(-0.17%) |
Nov 29, 2011 | 40.56 | 40.68 | 40.56 | 40.68 | 8,343 | +0.12(+0.29%) |
Nov 28, 2011 | 40.54 | 40.60 | 40.51 | 40.56 | 26,758 | -0.09(-0.21%) |
Nov 25, 2011 | 40.60 | 40.69 | 40.55 | 40.65 | 4,775 | -0.11(-0.28%) |
Nov 23, 2011 | 40.50 | 40.76 | 40.50 | 40.76 | 23,320 | +0.09(+0.23%) |
Nov 22, 2011 | 40.73 | 40.73 | 40.45 | 40.67 | 35,810 | -0.06(-0.14%) |
Nov 21, 2011 | 40.90 | 40.90 | 40.69 | 40.72 | 4,358 | -0.03(-0.06%) |
Nov 18, 2011 | 40.73 | 40.79 | 40.73 | 40.75 | 550 | -0.07(-0.17%) |
Nov 17, 2011 | 40.72 | 40.82 | 40.71 | 40.82 | 12,744 | +0.07(+0.17%) |
Nov 16, 2011 | 40.83 | 40.95 | 40.75 | 40.75 | 6,110 | +0.00(+0.00%) |
Nov 15, 2011 | 40.74 | 40.86 | 40.73 | 40.75 | 55,650 | -0.13(-0.32%) |
Nov 14, 2011 | 40.87 | 40.89 | 40.73 | 40.88 | 36,706 | -0.01(-0.03%) |
Nov 11, 2011 | 40.88 | 40.89 | 40.83 | 40.89 | 1,175 | +0.00(+0.00%) |
Nov 10, 2011 | 40.87 | 41.00 | 40.77 | 40.89 | 1,025 | -0.15(-0.37%) |
Nov 09, 2011 | 40.92 | 41.04 | 40.87 | 41.04 | 5,428 | +0.09(+0.22%) |
Nov 08, 2011 | 40.84 | 40.95 | 40.84 | 40.95 | 21,340 | +0.13(+0.32%) |
Nov 07, 2011 | 40.73 | 40.85 | 40.73 | 40.82 | 5,027 | -0.01(-0.02%) |
Nov 04, 2011 | 40.85 | 40.85 | 40.82 | 40.83 | 4,493 | +0.10(+0.25%) |
Nov 03, 2011 | 40.69 | 40.85 | 40.68 | 40.73 | 2,477 | -0.06(-0.15%) |
Nov 02, 2011 | 40.75 | 40.84 | 40.74 | 40.79 | 7,582 | +0.08(+0.21%) |
Nov 01, 2011 | 40.70 | 40.74 | 40.63 | 40.71 | 5,891 | +0.03(+0.07%) |
Oct 31, 2011 | 40.71 | 40.83 | 40.65 | 40.68 | 10,228 | -0.15(-0.37%) |
Oct 28, 2011 | 40.63 | 40.83 | 40.59 | 40.83 | 13,730 | +0.16(+0.38%) |
Oct 27, 2011 | 40.69 | 40.75 | 40.59 | 40.67 | 8,400 | +0.02(+0.05%) |
Oct 26, 2011 | 40.64 | 40.69 | 40.50 | 40.65 | 21,071 | +0.00(+0.00%) |
Oct 25, 2011 | 40.64 | 40.69 | 40.58 | 40.65 | 7,864 | +0.18(+0.44%) |
Oct 24, 2011 | 40.46 | 40.60 | 40.45 | 40.47 | 15,848 | -0.06(-0.15%) |
Oct 21, 2011 | 40.52 | 40.53 | 40.45 | 40.53 | 5,012 | +0.00(+0.01%) |
Oct 20, 2011 | 40.55 | 40.57 | 40.49 | 40.53 | 3,303 | -0.00(-0.01%) |
Oct 19, 2011 | 40.52 | 40.53 | 40.45 | 40.53 | 9,801 | +0.07(+0.17%) |
Oct 18, 2011 | 40.65 | 40.65 | 40.43 | 40.46 | 3,209 | -0.20(-0.49%) |
Oct 17, 2011 | 40.58 | 40.74 | 40.56 | 40.66 | 26,495 | +0.20(+0.49%) |
Oct 14, 2011 | 40.61 | 40.61 | 40.21 | 40.46 | 22,942 | -0.10(-0.25%) |
Oct 13, 2011 | 40.55 | 40.56 | 40.43 | 40.56 | 3,275 | -0.14(-0.34%) |
Oct 12, 2011 | 40.53 | 40.83 | 40.53 | 40.70 | 4,000 | +0.09(+0.22%) |
Oct 11, 2011 | 40.54 | 40.71 | 40.52 | 40.61 | 10,162 | -0.18(-0.44%) |
Oct 10, 2011 | 40.81 | 40.81 | 40.70 | 40.79 | 20,798 | +0.24(+0.59%) |
Oct 07, 2011 | 40.48 | 40.62 | 40.46 | 40.55 | 4,433 | -0.04(-0.10%) |
Oct 06, 2011 | 40.60 | 40.62 | 40.58 | 40.59 | 3,518 | +0.01(+0.02%) |
Oct 05, 2011 | 40.56 | 40.71 | 40.55 | 40.58 | 8,185 | +0.05(+0.12%) |
Oct 04, 2011 | 40.33 | 40.57 | 40.31 | 40.53 | 39,360 | -0.06(-0.15%) |
Oct 03, 2011 | 40.58 | 40.60 | 40.53 | 40.59 | 17,251 | +0.01(+0.02%) |
Sep 30, 2011 | 40.46 | 40.62 | 40.46 | 40.58 | 16,295 | +0.22(+0.55%) |
Sep 29, 2011 | 40.80 | 40.80 | 40.33 | 40.36 | 5,596 | -0.32(-0.79%) |
Sep 28, 2011 | 40.58 | 40.70 | 40.55 | 40.68 | 56,925 | +0.02(+0.05%) |
Sep 27, 2011 | 40.60 | 40.71 | 40.58 | 40.66 | 59,585 | +0.06(+0.15%) |
Sep 26, 2011 | 40.30 | 40.60 | 40.26 | 40.60 | 35,252 | +0.10(+0.25%) |
Sep 23, 2011 | 40.35 | 40.55 | 40.35 | 40.50 | 29,116 | +0.12(+0.31%) |
Sep 22, 2011 | 40.41 | 40.41 | 40.23 | 40.38 | 47,419 | -0.27(-0.65%) |
Sep 21, 2011 | 40.56 | 40.68 | 40.56 | 40.64 | 4,399 | +0.04(+0.10%) |
Sep 20, 2011 | 40.55 | 40.67 | 40.51 | 40.60 | 6,514 | +0.03(+0.07%) |
Sep 19, 2011 | 40.66 | 40.66 | 40.49 | 40.57 | 5,560 | -0.10(-0.25%) |
Sep 16, 2011 | 40.67 | 40.75 | 40.60 | 40.67 | 4,415 | +0.04(+0.10%) |
Sep 15, 2011 | 40.55 | 40.69 | 40.52 | 40.63 | 5,176 | +0.14(+0.34%) |
Sep 14, 2011 | 40.58 | 40.58 | 40.49 | 40.49 | 2,278 | +0.00(+0.00%) |
Sep 13, 2011 | 40.53 | 40.53 | 40.49 | 40.49 | 7,202 | -0.21(-0.52%) |
Sep 12, 2011 | 40.62 | 40.71 | 40.53 | 40.70 | 7,031 | +0.03(+0.07%) |
Sep 09, 2011 | 40.74 | 40.75 | 40.65 | 40.67 | 5,160 | -0.03(-0.08%) |
Sep 08, 2011 | 40.61 | 40.70 | 40.61 | 40.70 | 1,468 | +0.05(+0.13%) |
Sep 07, 2011 | 40.61 | 40.69 | 40.61 | 40.65 | 4,189 | +0.01(+0.02%) |
Sep 06, 2011 | 40.61 | 40.69 | 40.59 | 40.64 | 49,454 | -0.06(-0.15%) |
Sep 02, 2011 | 40.67 | 40.70 | 40.67 | 40.70 | 659 | -0.03(-0.07%) |