Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 29.23 | 29.34 | 29.15 | 29.23 | 612,663 | +0.44(+1.52%) |
Nov 29, 2011 | 28.68 | 28.80 | 28.64 | 28.79 | 417,513 | +0.20(+0.68%) |
Nov 28, 2011 | 28.74 | 28.74 | 28.55 | 28.60 | 539,722 | +0.25(+0.88%) |
Nov 25, 2011 | 28.51 | 28.54 | 28.32 | 28.35 | 138,568 | -0.27(-0.95%) |
Nov 23, 2011 | 28.80 | 28.80 | 28.53 | 28.62 | 293,531 | -0.38(-1.31%) |
Nov 22, 2011 | 29.05 | 29.07 | 28.91 | 29.00 | 209,831 | +0.03(+0.10%) |
Nov 21, 2011 | 29.15 | 29.15 | 28.93 | 28.97 | 198,461 | -0.45(-1.53%) |
Nov 18, 2011 | 29.48 | 29.49 | 29.35 | 29.42 | 315,360 | +0.17(+0.57%) |
Nov 17, 2011 | 29.49 | 29.49 | 29.25 | 29.25 | 600,652 | -0.21(-0.72%) |
Nov 16, 2011 | 29.59 | 29.63 | 29.47 | 29.47 | 346,873 | -0.09(-0.30%) |
Nov 15, 2011 | 29.68 | 29.73 | 29.56 | 29.56 | 591,460 | -0.23(-0.78%) |
Nov 14, 2011 | 29.97 | 29.98 | 29.77 | 29.79 | 259,092 | -0.25(-0.85%) |
Nov 11, 2011 | 29.96 | 30.06 | 29.93 | 30.04 | 293,714 | +0.26(+0.88%) |
Nov 10, 2011 | 29.82 | 29.98 | 29.72 | 29.78 | 332,528 | -0.04(-0.12%) |
Nov 09, 2011 | 29.98 | 29.98 | 29.79 | 29.82 | 349,835 | -0.42(-1.39%) |
Nov 08, 2011 | 30.08 | 30.24 | 30.07 | 30.24 | 204,594 | +0.23(+0.77%) |
Nov 07, 2011 | 30.01 | 30.07 | 29.94 | 30.01 | 167,686 | -0.02(-0.06%) |
Nov 04, 2011 | 30.00 | 30.04 | 29.90 | 30.02 | 119,531 | -0.02(-0.08%) |
Nov 03, 2011 | 29.96 | 30.08 | 29.88 | 30.05 | 246,108 | +0.24(+0.82%) |
Nov 02, 2011 | 29.76 | 29.89 | 29.76 | 29.81 | 219,396 | +0.12(+0.40%) |
Nov 01, 2011 | 29.54 | 29.79 | 29.51 | 29.69 | 315,981 | -0.49(-1.61%) |
Oct 31, 2011 | 30.37 | 30.46 | 30.14 | 30.17 | 318,882 | -0.37(-1.22%) |
Oct 28, 2011 | 30.55 | 30.66 | 30.49 | 30.55 | 344,286 | +0.01(+0.02%) |
Oct 27, 2011 | 30.30 | 30.56 | 30.16 | 30.54 | 537,963 | +0.76(+2.57%) |
Oct 26, 2011 | 29.84 | 29.84 | 29.57 | 29.78 | 367,615 | +0.15(+0.50%) |
Oct 25, 2011 | 29.65 | 29.80 | 29.63 | 29.63 | 281,527 | -0.10(-0.32%) |
Oct 24, 2011 | 29.51 | 29.72 | 29.44 | 29.72 | 253,399 | +0.20(+0.68%) |
Oct 21, 2011 | 29.44 | 29.57 | 29.44 | 29.52 | 275,565 | +0.13(+0.43%) |
Oct 20, 2011 | 29.59 | 29.62 | 29.30 | 29.39 | 380,791 | -0.30(-1.00%) |
Oct 19, 2011 | 29.77 | 29.85 | 29.67 | 29.69 | 260,601 | -0.04(-0.14%) |
Oct 18, 2011 | 29.65 | 29.77 | 29.56 | 29.73 | 193,737 | +0.03(+0.10%) |
Oct 17, 2011 | 29.92 | 29.94 | 29.70 | 29.70 | 128,909 | -0.23(-0.77%) |
Oct 14, 2011 | 29.86 | 29.95 | 29.86 | 29.94 | 206,250 | +0.22(+0.74%) |
Oct 13, 2011 | 29.71 | 29.78 | 29.60 | 29.72 | 317,399 | -0.11(-0.36%) |
Oct 12, 2011 | 29.73 | 29.87 | 29.73 | 29.82 | 441,192 | +0.30(+1.00%) |
Oct 11, 2011 | 29.47 | 29.54 | 29.37 | 29.53 | 235,801 | -0.05(-0.16%) |
Oct 10, 2011 | 29.38 | 29.62 | 29.38 | 29.57 | 275,853 | +0.48(+1.66%) |
Oct 07, 2011 | 29.27 | 29.27 | 29.02 | 29.09 | 1,135,861 | +0.05(+0.17%) |
Oct 06, 2011 | 28.89 | 29.04 | 28.86 | 29.04 | 466,039 | +0.35(+1.20%) |
Oct 05, 2011 | 28.39 | 28.72 | 28.32 | 28.70 | 443,060 | +0.49(+1.74%) |
Oct 04, 2011 | 28.15 | 28.20 | 27.94 | 28.20 | 772,641 | -0.08(-0.27%) |
Oct 03, 2011 | 28.43 | 28.52 | 28.14 | 28.28 | 278,135 | -0.24(-0.85%) |
Sep 30, 2011 | 28.53 | 28.59 | 28.44 | 28.52 | 539,131 | -0.16(-0.56%) |
Sep 29, 2011 | 28.87 | 28.87 | 28.59 | 28.68 | 285,497 | +0.13(+0.46%) |
Sep 28, 2011 | 28.97 | 29.00 | 28.55 | 28.55 | 806,351 | -0.46(-1.59%) |
Sep 27, 2011 | 29.03 | 29.15 | 28.92 | 29.02 | 7,340,847 | +0.56(+1.98%) |
Sep 26, 2011 | 28.56 | 28.57 | 28.10 | 28.45 | 1,232,349 | -0.27(-0.93%) |
Sep 23, 2011 | 28.15 | 28.74 | 28.12 | 28.72 | 418,868 | +0.74(+2.63%) |
Sep 22, 2011 | 28.50 | 28.52 | 27.94 | 27.99 | 1,284,597 | -1.09(-3.73%) |
Sep 21, 2011 | 29.40 | 29.40 | 28.98 | 29.07 | 1,474,636 | -0.65(-2.19%) |
Sep 20, 2011 | 29.81 | 29.84 | 29.66 | 29.72 | 776,146 | -0.01(-0.04%) |
Sep 19, 2011 | 29.94 | 29.94 | 29.62 | 29.73 | 1,316,811 | -0.71(-2.34%) |
Sep 16, 2011 | 30.57 | 30.57 | 30.45 | 30.45 | 278,653 | -0.20(-0.66%) |
Sep 15, 2011 | 30.59 | 30.65 | 30.49 | 30.65 | 631,311 | +0.14(+0.47%) |
Sep 14, 2011 | 30.56 | 30.60 | 30.46 | 30.50 | 501,269 | -0.29(-0.94%) |
Sep 13, 2011 | 30.90 | 30.95 | 30.75 | 30.80 | 295,167 | -0.18(-0.57%) |
Sep 12, 2011 | 31.19 | 31.23 | 30.89 | 30.97 | 451,487 | -0.44(-1.40%) |
Sep 09, 2011 | 31.50 | 31.50 | 31.32 | 31.41 | 657,575 | -0.26(-0.81%) |
Sep 08, 2011 | 31.72 | 31.76 | 31.61 | 31.67 | 687,874 | -0.14(-0.45%) |
Sep 07, 2011 | 31.76 | 31.82 | 31.66 | 31.81 | 1,029,971 | +0.13(+0.41%) |
Sep 06, 2011 | 31.69 | 31.73 | 31.61 | 31.68 | 516,958 | -0.19(-0.60%) |
Sep 02, 2011 | 31.88 | 31.94 | 31.82 | 31.87 | 323,346 | -0.05(-0.17%) |