Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 31.05 | 31.44 | 30.71 | 31.43 | 198,663 | +1.06(+3.49%) |
Nov 29, 2011 | 30.26 | 30.63 | 30.07 | 30.37 | 76,453 | +0.13(+0.42%) |
Nov 28, 2011 | 30.59 | 30.63 | 30.05 | 30.24 | 175,956 | +0.23(+0.77%) |
Nov 25, 2011 | 29.85 | 30.42 | 29.85 | 30.01 | 110,893 | -0.01(-0.05%) |
Nov 23, 2011 | 30.22 | 30.30 | 29.52 | 30.03 | 241,764 | -1.89(-5.93%) |
Nov 22, 2011 | 30.39 | 32.19 | 30.39 | 31.92 | 289,918 | +1.82(+6.04%) |
Nov 21, 2011 | 29.83 | 30.36 | 29.76 | 30.10 | 244,721 | -0.14(-0.47%) |
Nov 18, 2011 | 30.36 | 30.50 | 30.18 | 30.24 | 150,831 | -0.01(-0.02%) |
Nov 17, 2011 | 30.50 | 30.73 | 29.95 | 30.25 | 186,353 | -0.42(-1.38%) |
Nov 16, 2011 | 30.83 | 31.17 | 30.54 | 30.67 | 188,812 | -0.28(-0.91%) |
Nov 15, 2011 | 31.15 | 31.27 | 30.50 | 30.96 | 120,669 | -0.22(-0.71%) |
Nov 14, 2011 | 31.57 | 31.57 | 31.10 | 31.18 | 90,006 | -0.45(-1.41%) |
Nov 11, 2011 | 31.16 | 31.62 | 31.10 | 31.62 | 100,286 | +0.50(+1.62%) |
Nov 10, 2011 | 31.35 | 31.51 | 30.81 | 31.12 | 147,879 | +0.07(+0.22%) |
Nov 09, 2011 | 31.05 | 31.61 | 30.65 | 31.05 | 187,305 | -0.42(-1.34%) |
Nov 08, 2011 | 31.54 | 31.67 | 31.03 | 31.48 | 111,692 | +0.01(+0.05%) |
Nov 07, 2011 | 30.79 | 31.61 | 30.70 | 31.46 | 121,410 | +0.92(+3.01%) |
Nov 04, 2011 | 29.85 | 30.79 | 29.67 | 30.54 | 171,205 | +0.60(+2.01%) |
Nov 03, 2011 | 29.59 | 30.07 | 29.12 | 29.94 | 134,269 | +0.73(+2.49%) |
Nov 02, 2011 | 29.35 | 29.59 | 28.98 | 29.21 | 151,042 | +0.39(+1.34%) |
Nov 01, 2011 | 28.42 | 29.00 | 28.19 | 28.83 | 169,155 | -0.68(-2.29%) |
Oct 31, 2011 | 29.81 | 30.09 | 29.44 | 29.50 | 67,366 | -0.72(-2.38%) |
Oct 28, 2011 | 30.06 | 30.31 | 29.81 | 30.22 | 117,643 | +0.13(+0.44%) |
Oct 27, 2011 | 30.41 | 30.52 | 29.90 | 30.09 | 176,007 | +0.37(+1.25%) |
Oct 26, 2011 | 30.56 | 30.64 | 29.56 | 29.72 | 205,194 | +0.01(+0.02%) |
Oct 25, 2011 | 28.86 | 30.10 | 28.67 | 29.71 | 355,664 | +0.55(+1.88%) |
Oct 24, 2011 | 28.55 | 29.16 | 28.55 | 29.16 | 261,817 | +0.79(+2.77%) |
Oct 21, 2011 | 28.57 | 28.89 | 28.36 | 28.37 | 328,345 | +0.14(+0.50%) |
Oct 20, 2011 | 27.49 | 28.37 | 27.29 | 28.23 | 329,465 | +0.68(+2.45%) |
Oct 19, 2011 | 27.83 | 28.19 | 27.45 | 27.56 | 232,271 | -0.16(-0.59%) |
Oct 18, 2011 | 27.15 | 27.90 | 26.93 | 27.72 | 188,701 | +0.05(+0.19%) |
Oct 17, 2011 | 28.14 | 28.14 | 27.56 | 27.67 | 116,638 | -0.27(-0.98%) |
Oct 14, 2011 | 28.29 | 28.37 | 27.80 | 27.94 | 98,619 | +0.12(+0.45%) |
Oct 13, 2011 | 27.83 | 28.05 | 27.59 | 27.82 | 74,603 | -0.20(-0.71%) |
Oct 12, 2011 | 27.91 | 28.21 | 27.90 | 28.02 | 222,314 | +0.37(+1.34%) |
Oct 11, 2011 | 27.85 | 27.91 | 27.42 | 27.65 | 198,124 | -1.12(-3.89%) |
Oct 10, 2011 | 27.96 | 28.86 | 27.51 | 28.77 | 104,216 | +2.00(+7.46%) |
Oct 07, 2011 | 27.54 | 27.57 | 26.56 | 26.77 | 193,469 | -0.24(-0.91%) |
Oct 06, 2011 | 26.02 | 27.16 | 25.98 | 27.02 | 227,320 | +0.88(+3.35%) |
Oct 05, 2011 | 26.33 | 26.54 | 25.85 | 26.14 | 294,410 | +0.03(+0.11%) |
Oct 04, 2011 | 26.45 | 27.57 | 25.25 | 26.11 | 611,918 | -0.67(-2.49%) |
Oct 03, 2011 | 27.16 | 27.54 | 26.65 | 26.78 | 216,789 | +0.01(+0.06%) |
Sep 30, 2011 | 26.71 | 27.21 | 26.16 | 26.76 | 188,913 | -0.20(-0.74%) |
Sep 29, 2011 | 27.45 | 27.63 | 26.26 | 26.96 | 258,185 | +0.22(+0.83%) |
Sep 28, 2011 | 28.43 | 28.43 | 26.71 | 26.74 | 189,929 | -1.68(-5.90%) |
Sep 27, 2011 | 29.16 | 29.35 | 28.05 | 28.42 | 292,636 | +0.53(+1.89%) |
Sep 26, 2011 | 27.73 | 28.00 | 27.16 | 27.89 | 312,589 | -0.07(-0.27%) |
Sep 23, 2011 | 29.82 | 29.89 | 27.21 | 27.97 | 399,052 | -2.42(-7.96%) |
Sep 22, 2011 | 30.49 | 31.79 | 29.23 | 30.39 | 268,667 | -1.68(-5.23%) |
Sep 21, 2011 | 32.31 | 33.12 | 31.98 | 32.06 | 237,108 | -0.24(-0.76%) |
Sep 20, 2011 | 32.26 | 32.74 | 32.02 | 32.31 | 260,038 | +0.38(+1.19%) |
Sep 19, 2011 | 33.23 | 33.33 | 31.91 | 31.93 | 146,385 | -1.61(-4.79%) |
Sep 16, 2011 | 33.39 | 33.77 | 33.30 | 33.54 | 255,811 | +0.44(+1.34%) |
Sep 15, 2011 | 34.07 | 34.27 | 33.02 | 33.09 | 172,630 | -1.05(-3.06%) |
Sep 14, 2011 | 33.63 | 34.22 | 33.01 | 34.14 | 103,736 | +0.73(+2.20%) |
Sep 13, 2011 | 33.17 | 33.53 | 32.84 | 33.40 | 130,385 | +0.24(+0.72%) |
Sep 12, 2011 | 33.43 | 34.24 | 32.77 | 33.17 | 140,879 | -0.79(-2.34%) |
Sep 09, 2011 | 34.93 | 34.93 | 33.53 | 33.96 | 167,389 | -1.43(-4.05%) |