Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 31.43 | 31.83 | 30.78 | 31.61 | 636,561 | +1.78(+5.97%) |
Nov 29, 2011 | 30.45 | 30.52 | 29.61 | 29.83 | 303,821 | -0.53(-1.73%) |
Nov 28, 2011 | 29.46 | 30.58 | 29.25 | 30.35 | 379,493 | +2.11(+7.49%) |
Nov 25, 2011 | 28.72 | 28.83 | 28.20 | 28.24 | 144,497 | -0.71(-2.45%) |
Nov 23, 2011 | 29.36 | 29.63 | 28.68 | 28.95 | 304,609 | -0.85(-2.86%) |
Nov 22, 2011 | 30.02 | 30.29 | 29.42 | 29.80 | 223,247 | -0.22(-0.73%) |
Nov 21, 2011 | 29.95 | 30.29 | 29.52 | 30.02 | 279,614 | -0.75(-2.43%) |
Nov 18, 2011 | 30.84 | 31.12 | 30.38 | 30.76 | 145,205 | +0.00(+0.00%) |
Nov 17, 2011 | 31.43 | 31.47 | 30.39 | 30.76 | 188,624 | -0.68(-2.16%) |
Nov 16, 2011 | 31.38 | 32.17 | 31.16 | 31.44 | 245,066 | -0.44(-1.38%) |
Nov 15, 2011 | 31.36 | 32.11 | 30.64 | 31.88 | 327,785 | +0.31(+0.97%) |
Nov 14, 2011 | 31.74 | 31.81 | 31.11 | 31.58 | 196,893 | -0.33(-1.02%) |
Nov 11, 2011 | 31.23 | 32.13 | 31.15 | 31.90 | 167,929 | +1.21(+3.96%) |
Nov 10, 2011 | 30.73 | 30.93 | 30.09 | 30.69 | 185,894 | +0.59(+1.97%) |
Nov 09, 2011 | 31.08 | 31.21 | 29.85 | 30.09 | 310,666 | -2.13(-6.62%) |
Nov 08, 2011 | 32.26 | 32.44 | 31.20 | 32.23 | 294,525 | +0.34(+1.08%) |
Nov 07, 2011 | 31.84 | 32.11 | 31.10 | 31.88 | 144,959 | -0.11(-0.33%) |
Nov 04, 2011 | 31.66 | 32.15 | 31.02 | 31.99 | 172,557 | -0.12(-0.39%) |
Nov 03, 2011 | 31.47 | 32.36 | 30.59 | 32.11 | 383,641 | +1.23(+4.00%) |
Nov 02, 2011 | 30.61 | 30.95 | 30.08 | 30.88 | 300,074 | +0.95(+3.16%) |
Nov 01, 2011 | 30.37 | 30.85 | 29.68 | 29.93 | 596,040 | -0.95(-3.07%) |
Oct 31, 2011 | 31.37 | 32.00 | 30.68 | 30.88 | 382,394 | -1.13(-3.53%) |
Oct 28, 2011 | 31.91 | 33.21 | 31.75 | 32.01 | 497,674 | -0.88(-2.68%) |
Oct 27, 2011 | 31.23 | 34.38 | 30.49 | 32.89 | 1,340,265 | +3.84(+13.20%) |
Oct 26, 2011 | 28.86 | 29.17 | 27.86 | 29.05 | 706,205 | +0.77(+2.74%) |
Oct 25, 2011 | 29.22 | 29.35 | 28.20 | 28.28 | 238,783 | -1.20(-4.06%) |
Oct 24, 2011 | 28.42 | 29.53 | 28.42 | 29.47 | 232,915 | +1.23(+4.37%) |
Oct 21, 2011 | 27.80 | 28.26 | 27.63 | 28.24 | 242,262 | +0.99(+3.62%) |
Oct 20, 2011 | 26.82 | 27.45 | 26.35 | 27.25 | 269,942 | +0.35(+1.32%) |
Oct 19, 2011 | 28.17 | 28.20 | 26.66 | 26.90 | 258,492 | -1.45(-5.13%) |
Oct 18, 2011 | 26.96 | 28.62 | 26.67 | 28.35 | 346,405 | +1.48(+5.52%) |
Oct 17, 2011 | 28.15 | 28.15 | 26.76 | 26.87 | 234,150 | -1.65(-5.80%) |
Oct 14, 2011 | 27.86 | 28.60 | 27.65 | 28.52 | 151,903 | +1.14(+4.16%) |
Oct 13, 2011 | 27.44 | 27.54 | 26.88 | 27.39 | 210,293 | -0.27(-0.97%) |
Oct 12, 2011 | 27.18 | 27.92 | 27.18 | 27.65 | 338,660 | +0.67(+2.48%) |
Oct 11, 2011 | 26.41 | 27.13 | 26.31 | 26.98 | 207,086 | +0.18(+0.68%) |
Oct 10, 2011 | 25.66 | 26.83 | 25.48 | 26.80 | 290,037 | +1.83(+7.32%) |
Oct 07, 2011 | 25.13 | 25.66 | 24.46 | 24.98 | 396,125 | -0.15(-0.61%) |
Oct 06, 2011 | 24.93 | 25.19 | 24.46 | 25.13 | 535,806 | +0.72(+2.94%) |
Oct 05, 2011 | 24.13 | 24.78 | 23.77 | 24.41 | 503,819 | +0.22(+0.91%) |
Oct 04, 2011 | 22.64 | 24.26 | 22.23 | 24.19 | 753,557 | +1.30(+5.68%) |
Oct 03, 2011 | 24.72 | 25.13 | 22.89 | 22.89 | 478,375 | -1.78(-7.21%) |
Sep 30, 2011 | 25.66 | 26.25 | 24.59 | 24.67 | 356,330 | -1.56(-5.94%) |
Sep 29, 2011 | 26.37 | 26.68 | 25.27 | 26.23 | 270,872 | +0.63(+2.47%) |
Sep 28, 2011 | 27.42 | 27.79 | 25.60 | 25.60 | 284,633 | -1.79(-6.53%) |
Sep 27, 2011 | 27.42 | 28.34 | 26.98 | 27.39 | 313,495 | +0.77(+2.87%) |
Sep 26, 2011 | 26.19 | 26.69 | 25.05 | 26.62 | 272,505 | +0.76(+2.92%) |
Sep 23, 2011 | 25.23 | 26.43 | 25.23 | 25.87 | 224,046 | +0.58(+2.31%) |
Sep 22, 2011 | 26.03 | 26.03 | 24.36 | 25.28 | 461,051 | -1.33(-5.00%) |
Sep 21, 2011 | 28.48 | 28.82 | 26.56 | 26.61 | 257,784 | -1.94(-6.80%) |
Sep 20, 2011 | 29.01 | 29.51 | 28.53 | 28.55 | 302,382 | -0.27(-0.93%) |
Sep 19, 2011 | 29.00 | 29.07 | 28.25 | 28.82 | 235,227 | -0.89(-2.99%) |
Sep 16, 2011 | 29.85 | 29.93 | 29.23 | 29.71 | 275,686 | +0.07(+0.23%) |
Sep 15, 2011 | 29.48 | 29.75 | 28.75 | 29.64 | 197,444 | +0.55(+1.87%) |
Sep 14, 2011 | 28.56 | 29.64 | 27.81 | 29.10 | 312,829 | +0.78(+2.77%) |
Sep 13, 2011 | 27.62 | 28.66 | 27.53 | 28.31 | 302,342 | +0.84(+3.06%) |
Sep 12, 2011 | 26.90 | 27.66 | 26.54 | 27.47 | 267,117 | +0.04(+0.14%) |
Sep 09, 2011 | 27.34 | 28.00 | 26.92 | 27.43 | 649,827 | -0.30(-1.07%) |
Sep 08, 2011 | 28.12 | 28.67 | 27.49 | 27.73 | 403,575 | -0.72(-2.52%) |
Sep 07, 2011 | 27.40 | 28.49 | 27.23 | 28.45 | 281,658 | +1.64(+6.10%) |
Sep 06, 2011 | 26.19 | 26.91 | 26.00 | 26.81 | 260,082 | -0.48(-1.75%) |
Sep 02, 2011 | 27.66 | 27.91 | 27.14 | 27.29 | 491,066 | -1.34(-4.68%) |