Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 29.89 | 30.40 | 29.26 | 29.61 | 700,834 | +0.88(+3.08%) |
Nov 29, 2011 | 29.27 | 29.76 | 28.72 | 28.72 | 336,647 | -0.34(-1.16%) |
Nov 28, 2011 | 29.16 | 29.91 | 28.87 | 29.06 | 278,249 | +0.93(+3.32%) |
Nov 25, 2011 | 28.39 | 28.97 | 28.03 | 28.13 | 150,122 | -0.40(-1.39%) |
Nov 23, 2011 | 29.43 | 29.65 | 28.52 | 28.52 | 467,560 | -1.20(-4.05%) |
Nov 22, 2011 | 30.52 | 30.77 | 29.66 | 29.73 | 317,288 | -0.79(-2.57%) |
Nov 21, 2011 | 30.27 | 30.73 | 30.24 | 30.51 | 409,709 | -0.43(-1.38%) |
Nov 18, 2011 | 30.66 | 31.36 | 30.56 | 30.94 | 346,515 | +0.34(+1.10%) |
Nov 17, 2011 | 30.50 | 30.94 | 30.37 | 30.60 | 510,335 | +0.10(+0.33%) |
Nov 16, 2011 | 30.29 | 31.39 | 30.29 | 30.50 | 514,778 | -0.12(-0.39%) |
Nov 15, 2011 | 30.39 | 30.90 | 29.95 | 30.62 | 606,546 | +0.08(+0.26%) |
Nov 14, 2011 | 31.34 | 31.77 | 30.28 | 30.54 | 395,487 | -1.04(-3.30%) |
Nov 11, 2011 | 30.84 | 31.84 | 30.76 | 31.59 | 276,409 | +1.17(+3.86%) |
Nov 10, 2011 | 31.05 | 31.21 | 30.28 | 30.41 | 336,523 | -0.14(-0.46%) |
Nov 09, 2011 | 31.07 | 31.19 | 30.33 | 30.55 | 329,788 | -1.42(-4.45%) |
Nov 08, 2011 | 31.41 | 32.09 | 30.82 | 31.97 | 205,825 | +0.89(+2.88%) |
Nov 07, 2011 | 31.20 | 31.33 | 30.29 | 31.08 | 247,382 | -0.32(-1.01%) |
Nov 04, 2011 | 31.43 | 31.50 | 30.79 | 31.40 | 153,575 | -0.40(-1.25%) |
Nov 03, 2011 | 31.27 | 31.93 | 30.50 | 31.79 | 232,870 | +1.06(+3.46%) |
Nov 02, 2011 | 30.89 | 31.04 | 29.91 | 30.73 | 294,889 | +0.38(+1.24%) |
Nov 01, 2011 | 30.08 | 31.55 | 29.21 | 30.35 | 351,945 | -0.73(-2.34%) |
Oct 31, 2011 | 31.47 | 31.47 | 30.97 | 31.08 | 377,925 | -1.01(-3.16%) |
Oct 28, 2011 | 31.76 | 32.42 | 31.43 | 32.09 | 325,598 | +0.28(+0.88%) |
Oct 27, 2011 | 31.52 | 32.62 | 30.93 | 31.81 | 687,900 | +1.39(+4.58%) |
Oct 26, 2011 | 31.63 | 32.04 | 30.37 | 30.42 | 663,495 | -0.59(-1.89%) |
Oct 25, 2011 | 31.22 | 31.37 | 29.47 | 31.01 | 1,582,497 | -3.29(-9.59%) |
Oct 24, 2011 | 33.81 | 34.49 | 33.69 | 34.30 | 268,112 | +0.52(+1.53%) |
Oct 21, 2011 | 33.65 | 33.82 | 33.23 | 33.78 | 214,580 | +0.80(+2.41%) |
Oct 20, 2011 | 32.26 | 33.05 | 31.82 | 32.99 | 276,314 | +0.75(+2.31%) |
Oct 19, 2011 | 32.71 | 33.00 | 32.04 | 32.24 | 268,386 | -0.44(-1.34%) |
Oct 18, 2011 | 32.17 | 33.11 | 31.81 | 32.68 | 315,108 | +0.77(+2.40%) |
Oct 17, 2011 | 32.81 | 32.81 | 31.75 | 31.91 | 334,782 | -1.25(-3.78%) |
Oct 14, 2011 | 31.77 | 33.45 | 31.77 | 33.17 | 557,158 | +1.90(+6.07%) |
Oct 13, 2011 | 30.89 | 31.33 | 30.59 | 31.27 | 331,585 | +0.08(+0.26%) |
Oct 12, 2011 | 30.40 | 31.38 | 30.27 | 31.19 | 365,303 | +1.02(+3.39%) |
Oct 11, 2011 | 29.58 | 30.27 | 29.53 | 30.16 | 231,446 | +0.33(+1.10%) |
Oct 10, 2011 | 29.10 | 29.87 | 29.07 | 29.84 | 151,020 | +1.35(+4.75%) |
Oct 07, 2011 | 29.39 | 29.39 | 28.22 | 28.48 | 202,059 | -0.87(-2.95%) |
Oct 06, 2011 | 28.83 | 29.38 | 28.26 | 29.35 | 172,482 | +0.75(+2.61%) |
Oct 05, 2011 | 27.48 | 28.84 | 27.22 | 28.60 | 287,943 | +1.08(+3.94%) |
Oct 04, 2011 | 26.33 | 27.65 | 25.90 | 27.52 | 374,209 | +0.94(+3.55%) |
Oct 03, 2011 | 27.87 | 28.44 | 26.52 | 26.57 | 323,665 | -1.53(-5.45%) |
Sep 30, 2011 | 28.49 | 28.87 | 28.07 | 28.11 | 304,777 | -0.83(-2.85%) |
Sep 29, 2011 | 28.21 | 28.97 | 28.01 | 28.93 | 406,727 | +1.39(+5.05%) |
Sep 28, 2011 | 28.39 | 28.83 | 27.50 | 27.54 | 377,715 | -0.80(-2.81%) |
Sep 27, 2011 | 28.55 | 29.54 | 28.23 | 28.33 | 623,700 | +0.45(+1.60%) |
Sep 26, 2011 | 27.43 | 27.92 | 26.79 | 27.89 | 364,006 | +0.73(+2.67%) |
Sep 23, 2011 | 26.30 | 27.33 | 26.27 | 27.16 | 316,136 | +0.57(+2.13%) |
Sep 22, 2011 | 26.00 | 26.99 | 25.62 | 26.59 | 729,766 | -0.43(-1.58%) |
Sep 21, 2011 | 27.38 | 27.99 | 26.95 | 27.02 | 673,057 | -0.45(-1.63%) |
Sep 20, 2011 | 29.07 | 29.25 | 27.40 | 27.47 | 600,601 | -1.74(-5.96%) |
Sep 19, 2011 | 28.80 | 29.52 | 28.19 | 29.21 | 231,519 | -0.20(-0.68%) |
Sep 16, 2011 | 30.12 | 30.12 | 29.28 | 29.41 | 432,926 | -0.43(-1.43%) |
Sep 15, 2011 | 29.99 | 30.42 | 29.18 | 29.84 | 192,392 | +0.11(+0.37%) |
Sep 14, 2011 | 29.37 | 30.27 | 28.50 | 29.73 | 241,174 | +0.71(+2.43%) |
Sep 13, 2011 | 28.32 | 29.18 | 28.19 | 29.02 | 236,857 | +0.75(+2.64%) |
Sep 12, 2011 | 27.67 | 28.27 | 27.48 | 28.27 | 284,711 | +0.05(+0.18%) |
Sep 09, 2011 | 28.55 | 28.73 | 28.07 | 28.23 | 465,042 | -0.63(-2.17%) |
Sep 08, 2011 | 29.12 | 29.61 | 28.71 | 28.85 | 222,016 | -0.55(-1.86%) |
Sep 07, 2011 | 28.95 | 29.40 | 28.65 | 29.40 | 413,046 | +0.92(+3.25%) |
Sep 06, 2011 | 28.69 | 29.38 | 27.84 | 28.47 | 515,779 | -1.19(-4.02%) |
Sep 02, 2011 | 30.04 | 30.28 | 29.45 | 29.67 | 268,223 | -1.20(-3.90%) |