Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 25.60 | 27.60 | 25.60 | 27.60 | 37,491 | +2.40(+9.52%) |
Nov 29, 2011 | 26.00 | 26.20 | 24.20 | 25.20 | 20,084 | -1.00(-3.82%) |
Nov 28, 2011 | 26.20 | 27.00 | 25.20 | 26.20 | 32,229 | +1.00(+3.97%) |
Nov 25, 2011 | 24.80 | 26.20 | 24.80 | 25.20 | 12,027 | +0.20(+0.80%) |
Nov 23, 2011 | 26.20 | 26.80 | 25.00 | 25.00 | 18,278 | -1.40(-5.30%) |
Nov 22, 2011 | 26.00 | 27.60 | 26.00 | 26.40 | 17,181 | +0.20(+0.76%) |
Nov 21, 2011 | 26.60 | 27.80 | 26.00 | 26.20 | 16,506 | -0.80(-2.96%) |
Nov 18, 2011 | 26.80 | 27.80 | 26.80 | 27.00 | 12,331 | +0.20(+0.75%) |
Nov 17, 2011 | 28.20 | 29.00 | 26.60 | 26.80 | 22,567 | -1.40(-4.96%) |
Nov 16, 2011 | 29.00 | 29.40 | 28.20 | 28.20 | 11,634 | -1.20(-4.08%) |
Nov 15, 2011 | 29.20 | 30.20 | 28.60 | 29.40 | 15,451 | +0.00(+0.00%) |
Nov 14, 2011 | 29.60 | 30.00 | 29.00 | 29.40 | 17,482 | -1.00(-3.29%) |
Nov 11, 2011 | 30.40 | 31.00 | 29.61 | 30.40 | 15,887 | +0.40(+1.33%) |
Nov 10, 2011 | 31.00 | 31.20 | 30.00 | 30.00 | 17,311 | -0.40(-1.32%) |
Nov 09, 2011 | 30.80 | 31.20 | 30.00 | 30.40 | 25,400 | -1.20(-3.80%) |
Nov 08, 2011 | 30.40 | 31.80 | 30.00 | 31.60 | 37,615 | +1.20(+3.95%) |
Nov 07, 2011 | 31.40 | 31.40 | 29.00 | 30.40 | 28,070 | -0.60(-1.94%) |
Nov 04, 2011 | 31.00 | 31.40 | 29.00 | 31.00 | 22,144 | +0.20(+0.65%) |
Nov 03, 2011 | 30.40 | 31.00 | 29.60 | 30.80 | 18,881 | +0.80(+2.67%) |
Nov 02, 2011 | 29.80 | 31.60 | 29.40 | 30.00 | 20,354 | +0.80(+2.74%) |
Nov 01, 2011 | 31.00 | 31.60 | 29.00 | 29.20 | 32,238 | -2.40(-7.59%) |
Oct 31, 2011 | 33.00 | 33.80 | 31.60 | 31.60 | 19,876 | -2.20(-6.51%) |
Oct 28, 2011 | 33.80 | 34.80 | 33.40 | 33.80 | 24,132 | -0.20(-0.59%) |
Oct 27, 2011 | 32.60 | 34.00 | 31.60 | 34.00 | 37,513 | +2.00(+6.25%) |
Oct 26, 2011 | 32.20 | 32.40 | 31.20 | 32.00 | 21,717 | +0.40(+1.27%) |
Oct 25, 2011 | 33.20 | 33.20 | 31.40 | 31.60 | 16,488 | -2.00(-5.95%) |
Oct 24, 2011 | 31.80 | 33.60 | 31.40 | 33.60 | 17,032 | +1.80(+5.66%) |
Oct 21, 2011 | 32.20 | 32.80 | 31.00 | 31.80 | 16,153 | +0.40(+1.27%) |
Oct 20, 2011 | 32.20 | 32.80 | 31.20 | 31.40 | 13,525 | -0.80(-2.48%) |
Oct 19, 2011 | 32.80 | 33.60 | 31.80 | 32.20 | 17,559 | -0.60(-1.83%) |
Oct 18, 2011 | 32.20 | 33.00 | 31.00 | 32.80 | 19,668 | +0.80(+2.50%) |
Oct 17, 2011 | 33.80 | 33.80 | 32.00 | 32.00 | 16,976 | -2.20(-6.43%) |
Oct 14, 2011 | 34.60 | 34.60 | 32.00 | 34.20 | 25,749 | +0.00(+0.00%) |
Oct 13, 2011 | 34.60 | 35.60 | 33.00 | 34.20 | 31,251 | +0.60(+1.79%) |
Oct 12, 2011 | 32.20 | 34.10 | 32.18 | 33.60 | 28,466 | +1.60(+5.00%) |
Oct 11, 2011 | 30.60 | 32.00 | 30.40 | 32.00 | 13,508 | +1.00(+3.23%) |
Oct 10, 2011 | 30.80 | 31.00 | 30.00 | 31.00 | 19,647 | +0.80(+2.65%) |
Oct 07, 2011 | 31.00 | 31.60 | 30.00 | 30.20 | 20,424 | -1.00(-3.21%) |
Oct 06, 2011 | 30.20 | 31.20 | 29.70 | 31.20 | 16,007 | +1.00(+3.31%) |
Oct 05, 2011 | 30.40 | 31.20 | 28.62 | 30.20 | 17,662 | +0.60(+2.03%) |
Oct 04, 2011 | 28.60 | 30.00 | 24.60 | 29.60 | 42,908 | +0.80(+2.78%) |
Oct 03, 2011 | 32.00 | 32.80 | 28.80 | 28.80 | 39,572 | -3.20(-10.00%) |
Sep 30, 2011 | 31.20 | 33.20 | 31.00 | 32.00 | 36,183 | +0.20(+0.63%) |
Sep 29, 2011 | 32.00 | 32.20 | 29.70 | 31.80 | 25,502 | +0.80(+2.58%) |
Sep 28, 2011 | 30.80 | 31.40 | 29.40 | 31.00 | 36,112 | +0.20(+0.65%) |
Sep 27, 2011 | 32.40 | 32.80 | 30.20 | 30.80 | 30,100 | -0.60(-1.91%) |
Sep 26, 2011 | 31.00 | 31.40 | 30.00 | 31.40 | 21,552 | +1.40(+4.67%) |
Sep 23, 2011 | 28.40 | 30.40 | 28.00 | 30.00 | 23,558 | +1.60(+5.63%) |
Sep 22, 2011 | 29.00 | 30.00 | 28.00 | 28.40 | 44,031 | -1.80(-5.96%) |
Sep 21, 2011 | 31.40 | 32.00 | 30.20 | 30.20 | 29,142 | -1.00(-3.21%) |
Sep 20, 2011 | 33.00 | 35.00 | 31.20 | 31.20 | 45,282 | -1.80(-5.45%) |
Sep 19, 2011 | 32.60 | 34.00 | 32.00 | 33.00 | 26,391 | -0.20(-0.60%) |
Sep 16, 2011 | 34.20 | 34.20 | 32.40 | 33.20 | 28,266 | -0.60(-1.78%) |
Sep 15, 2011 | 33.60 | 35.00 | 32.60 | 33.80 | 21,179 | +0.40(+1.20%) |
Sep 14, 2011 | 33.60 | 33.60 | 32.00 | 33.40 | 25,487 | +0.20(+0.60%) |
Sep 13, 2011 | 33.60 | 35.00 | 32.80 | 33.20 | 31,528 | -0.20(-0.60%) |
Sep 12, 2011 | 33.20 | 34.80 | 32.80 | 33.40 | 43,366 | -0.80(-2.34%) |
Sep 09, 2011 | 35.80 | 36.80 | 34.00 | 34.20 | 54,582 | -1.60(-4.47%) |
Sep 08, 2011 | 37.20 | 37.80 | 35.60 | 35.80 | 55,049 | +0.80(+2.29%) |
Sep 07, 2011 | 36.60 | 36.60 | 34.40 | 35.00 | 35,926 | -0.20(-0.57%) |
Sep 06, 2011 | 33.60 | 36.00 | 33.00 | 35.20 | 46,455 | +0.40(+1.15%) |
Sep 02, 2011 | 33.00 | 37.40 | 32.00 | 34.80 | 85,092 | +1.20(+3.57%) |