Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 34.04 | 34.82 | 33.99 | 34.77 | 290,910 | +2.00(+6.09%) |
Nov 29, 2011 | 33.41 | 33.81 | 32.69 | 32.77 | 302,896 | -0.51(-1.52%) |
Nov 28, 2011 | 32.20 | 33.63 | 32.10 | 33.28 | 397,200 | +2.14(+6.88%) |
Nov 25, 2011 | 31.45 | 31.88 | 31.08 | 31.13 | 124,906 | -0.54(-1.69%) |
Nov 23, 2011 | 31.83 | 32.00 | 31.21 | 31.67 | 326,260 | -0.52(-1.60%) |
Nov 22, 2011 | 33.06 | 33.12 | 32.08 | 32.19 | 379,748 | -1.07(-3.22%) |
Nov 21, 2011 | 33.62 | 33.62 | 32.76 | 33.26 | 438,465 | -0.98(-2.87%) |
Nov 18, 2011 | 34.03 | 34.37 | 33.77 | 34.24 | 240,876 | +0.46(+1.36%) |
Nov 17, 2011 | 34.25 | 34.78 | 33.61 | 33.78 | 233,109 | -0.56(-1.62%) |
Nov 16, 2011 | 34.32 | 35.05 | 34.09 | 34.34 | 301,947 | -0.38(-1.09%) |
Nov 15, 2011 | 34.43 | 35.02 | 34.02 | 34.72 | 221,180 | +0.14(+0.39%) |
Nov 14, 2011 | 34.80 | 35.21 | 34.31 | 34.58 | 320,524 | -0.22(-0.64%) |
Nov 11, 2011 | 34.64 | 35.53 | 34.51 | 34.81 | 313,383 | +0.58(+1.71%) |
Nov 10, 2011 | 34.23 | 34.38 | 33.50 | 34.22 | 356,856 | +0.46(+1.36%) |
Nov 09, 2011 | 34.61 | 34.88 | 33.64 | 33.77 | 319,716 | -1.87(-5.25%) |
Nov 08, 2011 | 36.22 | 36.22 | 34.88 | 35.64 | 201,619 | -0.21(-0.60%) |
Nov 07, 2011 | 36.03 | 36.29 | 35.02 | 35.85 | 180,553 | -0.20(-0.57%) |
Nov 04, 2011 | 36.14 | 36.73 | 35.38 | 36.05 | 245,786 | -0.44(-1.20%) |
Nov 03, 2011 | 37.30 | 37.32 | 36.01 | 36.49 | 355,553 | -0.19(-0.50%) |
Nov 02, 2011 | 35.27 | 38.23 | 35.17 | 36.68 | 881,327 | +2.19(+6.36%) |
Nov 01, 2011 | 34.98 | 35.64 | 34.04 | 34.49 | 345,860 | -1.74(-4.81%) |
Oct 31, 2011 | 35.99 | 36.53 | 35.75 | 36.23 | 213,517 | -0.17(-0.46%) |
Oct 28, 2011 | 36.59 | 37.19 | 36.35 | 36.40 | 120,623 | -0.63(-1.71%) |
Oct 27, 2011 | 37.22 | 37.26 | 36.13 | 37.03 | 348,259 | +1.48(+4.17%) |
Oct 26, 2011 | 35.15 | 35.72 | 34.55 | 35.55 | 388,572 | +0.95(+2.73%) |
Oct 25, 2011 | 34.76 | 34.87 | 34.15 | 34.60 | 185,765 | -0.31(-0.89%) |
Oct 24, 2011 | 34.44 | 35.22 | 34.31 | 34.91 | 176,277 | +0.71(+2.08%) |
Oct 21, 2011 | 33.27 | 34.37 | 33.27 | 34.20 | 235,926 | +1.41(+4.31%) |
Oct 20, 2011 | 33.02 | 33.16 | 32.28 | 32.79 | 259,875 | -0.25(-0.77%) |
Oct 19, 2011 | 33.25 | 33.55 | 32.87 | 33.04 | 207,595 | -0.42(-1.25%) |
Oct 18, 2011 | 32.26 | 33.89 | 31.79 | 33.46 | 214,107 | +1.13(+3.49%) |
Oct 17, 2011 | 32.64 | 32.89 | 32.11 | 32.33 | 364,616 | -0.61(-1.86%) |
Oct 14, 2011 | 32.67 | 33.20 | 32.02 | 32.95 | 258,954 | +0.65(+2.02%) |
Oct 13, 2011 | 32.25 | 32.48 | 31.67 | 32.29 | 218,546 | -0.22(-0.69%) |
Oct 12, 2011 | 31.39 | 32.99 | 31.33 | 32.52 | 442,088 | +1.41(+4.54%) |
Oct 11, 2011 | 31.70 | 31.78 | 31.05 | 31.11 | 428,666 | -0.71(-2.24%) |
Oct 10, 2011 | 31.27 | 32.05 | 31.12 | 31.82 | 509,057 | +1.19(+3.88%) |
Oct 07, 2011 | 31.48 | 31.80 | 30.22 | 30.63 | 291,573 | -0.70(-2.24%) |
Oct 06, 2011 | 31.38 | 31.52 | 30.95 | 31.33 | 368,559 | +0.03(+0.09%) |
Oct 05, 2011 | 30.41 | 31.41 | 29.91 | 31.30 | 263,333 | +0.95(+3.11%) |
Oct 04, 2011 | 28.56 | 30.43 | 28.43 | 30.36 | 417,014 | +1.33(+4.60%) |
Oct 03, 2011 | 30.30 | 30.75 | 28.88 | 29.02 | 347,301 | -1.54(-5.04%) |
Sep 30, 2011 | 31.02 | 31.13 | 30.27 | 30.56 | 340,070 | -1.15(-3.63%) |
Sep 29, 2011 | 31.53 | 32.04 | 30.81 | 31.71 | 282,892 | +0.81(+2.62%) |
Sep 28, 2011 | 31.74 | 31.86 | 30.75 | 30.90 | 167,224 | -0.84(-2.64%) |
Sep 27, 2011 | 31.43 | 32.65 | 31.40 | 31.74 | 331,169 | +1.13(+3.69%) |
Sep 26, 2011 | 31.91 | 32.19 | 30.39 | 30.61 | 646,836 | -0.92(-2.90%) |
Sep 23, 2011 | 30.73 | 31.65 | 30.73 | 31.52 | 401,949 | +0.55(+1.76%) |
Sep 22, 2011 | 31.47 | 31.69 | 30.49 | 30.98 | 311,898 | -1.18(-3.67%) |
Sep 21, 2011 | 33.76 | 33.95 | 32.16 | 32.16 | 219,031 | -1.28(-3.82%) |
Sep 20, 2011 | 34.00 | 34.83 | 33.33 | 33.43 | 325,024 | -0.33(-0.98%) |
Sep 19, 2011 | 33.89 | 34.00 | 33.21 | 33.77 | 478,183 | -0.88(-2.53%) |
Sep 16, 2011 | 33.49 | 34.69 | 33.48 | 34.64 | 1,148,415 | +1.14(+3.40%) |
Sep 15, 2011 | 32.85 | 33.68 | 32.75 | 33.50 | 552,054 | +1.01(+3.12%) |
Sep 14, 2011 | 31.43 | 32.76 | 31.32 | 32.49 | 957,346 | +1.46(+4.71%) |
Sep 13, 2011 | 30.31 | 31.23 | 30.31 | 31.03 | 413,354 | +0.75(+2.48%) |
Sep 12, 2011 | 29.87 | 30.37 | 29.54 | 30.28 | 374,263 | -0.19(-0.61%) |
Sep 09, 2011 | 30.53 | 30.96 | 30.00 | 30.46 | 674,335 | -0.60(-1.94%) |
Sep 08, 2011 | 32.04 | 32.16 | 31.01 | 31.07 | 369,041 | -1.18(-3.66%) |
Sep 07, 2011 | 31.14 | 32.34 | 31.04 | 32.25 | 513,146 | +1.70(+5.55%) |
Sep 06, 2011 | 30.65 | 30.81 | 30.19 | 30.55 | 368,477 | -1.04(-3.30%) |
Sep 02, 2011 | 31.99 | 32.21 | 31.27 | 31.59 | 549,635 | -1.17(-3.57%) |