Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 31.89 | 32.54 | 31.67 | 32.46 | 436,097 | +1.44(+4.64%) |
Nov 29, 2011 | 31.41 | 31.49 | 30.72 | 31.02 | 229,728 | -0.33(-1.05%) |
Nov 28, 2011 | 31.56 | 31.90 | 30.92 | 31.35 | 432,199 | +0.73(+2.38%) |
Nov 25, 2011 | 30.89 | 31.45 | 30.62 | 30.62 | 107,999 | -0.49(-1.58%) |
Nov 23, 2011 | 31.75 | 31.78 | 31.00 | 31.11 | 443,986 | -0.96(-2.99%) |
Nov 22, 2011 | 32.37 | 32.50 | 31.56 | 32.07 | 358,416 | -0.39(-1.20%) |
Nov 21, 2011 | 32.64 | 32.90 | 32.16 | 32.46 | 294,363 | -0.83(-2.49%) |
Nov 18, 2011 | 33.30 | 33.81 | 32.91 | 33.29 | 591,265 | -0.05(-0.15%) |
Nov 17, 2011 | 33.39 | 33.87 | 33.23 | 33.34 | 650,070 | -0.17(-0.51%) |
Nov 16, 2011 | 33.22 | 34.31 | 33.22 | 33.51 | 391,136 | -0.16(-0.48%) |
Nov 15, 2011 | 32.96 | 34.08 | 32.82 | 33.67 | 405,367 | +0.64(+1.94%) |
Nov 14, 2011 | 33.25 | 33.56 | 32.83 | 33.03 | 202,509 | -0.27(-0.81%) |
Nov 11, 2011 | 32.76 | 33.73 | 32.62 | 33.30 | 294,120 | +0.91(+2.81%) |
Nov 10, 2011 | 32.42 | 32.73 | 31.83 | 32.39 | 289,254 | +0.33(+1.03%) |
Nov 09, 2011 | 32.83 | 33.18 | 32.01 | 32.06 | 516,607 | -1.42(-4.24%) |
Nov 08, 2011 | 34.37 | 34.47 | 32.82 | 33.48 | 756,864 | -0.79(-2.31%) |
Nov 07, 2011 | 34.60 | 34.64 | 33.81 | 34.27 | 385,984 | -0.37(-1.07%) |
Nov 04, 2011 | 33.69 | 34.94 | 33.60 | 34.64 | 796,216 | +0.51(+1.49%) |
Nov 03, 2011 | 33.62 | 34.20 | 32.74 | 34.13 | 436,380 | +0.76(+2.28%) |
Nov 02, 2011 | 32.57 | 33.41 | 32.28 | 33.37 | 585,965 | +1.20(+3.73%) |
Nov 01, 2011 | 32.82 | 33.49 | 31.94 | 32.17 | 629,231 | -1.62(-4.79%) |
Oct 31, 2011 | 33.57 | 34.38 | 32.93 | 33.79 | 391,810 | -0.38(-1.11%) |
Oct 28, 2011 | 34.26 | 34.68 | 33.81 | 34.17 | 744,874 | -0.30(-0.87%) |
Oct 27, 2011 | 33.52 | 34.93 | 33.38 | 34.47 | 722,814 | +1.36(+4.11%) |
Oct 26, 2011 | 32.32 | 33.48 | 32.13 | 33.11 | 1,167,834 | +0.54(+1.66%) |
Oct 25, 2011 | 31.88 | 33.35 | 31.80 | 32.57 | 1,227,493 | +0.04(+0.12%) |
Oct 24, 2011 | 32.15 | 32.76 | 31.86 | 32.53 | 805,890 | +0.35(+1.09%) |
Oct 21, 2011 | 30.00 | 32.88 | 30.00 | 32.18 | 4,079,525 | +5.16(+19.10%) |
Oct 20, 2011 | 28.23 | 28.46 | 26.96 | 27.02 | 1,261,139 | -1.29(-4.56%) |
Oct 19, 2011 | 28.75 | 28.87 | 28.25 | 28.31 | 361,598 | -0.54(-1.87%) |
Oct 18, 2011 | 28.29 | 28.95 | 27.77 | 28.85 | 461,103 | +0.65(+2.30%) |
Oct 17, 2011 | 28.73 | 29.00 | 28.02 | 28.20 | 287,764 | -0.77(-2.66%) |
Oct 14, 2011 | 28.85 | 29.10 | 28.48 | 28.97 | 239,582 | +0.34(+1.19%) |
Oct 13, 2011 | 28.32 | 28.88 | 28.04 | 28.63 | 270,876 | +0.25(+0.88%) |
Oct 12, 2011 | 28.65 | 28.84 | 27.96 | 28.38 | 422,432 | -0.02(-0.07%) |
Oct 11, 2011 | 27.85 | 29.92 | 27.58 | 28.40 | 1,654,995 | +0.91(+3.31%) |
Oct 10, 2011 | 26.79 | 27.54 | 26.71 | 27.49 | 820,192 | +1.18(+4.48%) |
Oct 07, 2011 | 26.42 | 26.96 | 25.97 | 26.31 | 844,471 | -0.06(-0.23%) |
Oct 06, 2011 | 25.76 | 26.42 | 25.33 | 26.37 | 977,578 | +0.74(+2.89%) |
Oct 05, 2011 | 24.62 | 25.69 | 24.25 | 25.63 | 576,525 | +0.97(+3.93%) |
Oct 04, 2011 | 23.01 | 24.69 | 23.00 | 24.66 | 480,270 | +1.44(+6.20%) |
Oct 03, 2011 | 23.67 | 24.30 | 23.22 | 23.22 | 490,440 | -0.68(-2.85%) |
Sep 30, 2011 | 23.47 | 25.27 | 23.47 | 23.90 | 891,507 | +0.24(+1.01%) |
Sep 29, 2011 | 23.54 | 23.76 | 23.18 | 23.66 | 289,532 | +0.41(+1.76%) |
Sep 28, 2011 | 23.72 | 23.81 | 23.25 | 23.25 | 366,950 | -0.43(-1.82%) |
Sep 27, 2011 | 23.73 | 23.98 | 23.33 | 23.68 | 522,450 | +0.42(+1.81%) |
Sep 26, 2011 | 23.00 | 23.31 | 22.65 | 23.26 | 205,164 | +0.33(+1.44%) |
Sep 23, 2011 | 22.49 | 23.07 | 22.43 | 22.93 | 307,737 | +0.49(+2.18%) |
Sep 22, 2011 | 22.50 | 22.87 | 21.97 | 22.44 | 432,828 | -0.47(-2.05%) |
Sep 21, 2011 | 23.52 | 23.98 | 22.88 | 22.91 | 340,553 | -0.53(-2.26%) |
Sep 20, 2011 | 24.54 | 24.54 | 23.44 | 23.44 | 693,785 | -0.94(-3.86%) |
Sep 19, 2011 | 25.49 | 25.50 | 24.28 | 24.38 | 603,989 | -0.94(-3.71%) |
Sep 16, 2011 | 25.74 | 25.82 | 25.14 | 25.32 | 493,563 | -0.38(-1.48%) |
Sep 15, 2011 | 25.77 | 25.85 | 25.41 | 25.70 | 278,903 | +0.05(+0.19%) |
Sep 14, 2011 | 25.34 | 26.10 | 25.13 | 25.65 | 279,809 | +0.61(+2.44%) |
Sep 13, 2011 | 24.90 | 25.27 | 24.64 | 25.04 | 253,872 | +0.22(+0.89%) |
Sep 12, 2011 | 24.08 | 25.22 | 24.08 | 24.82 | 324,263 | +0.41(+1.68%) |
Sep 09, 2011 | 23.97 | 24.51 | 23.85 | 24.41 | 345,169 | +0.22(+0.91%) |
Sep 08, 2011 | 24.14 | 24.71 | 24.02 | 24.19 | 303,089 | -0.09(-0.37%) |
Sep 07, 2011 | 23.58 | 24.31 | 23.51 | 24.28 | 279,921 | +0.95(+4.07%) |
Sep 06, 2011 | 23.02 | 23.40 | 22.85 | 23.33 | 279,029 | -0.11(-0.47%) |
Sep 02, 2011 | 23.54 | 24.14 | 23.27 | 23.44 | 404,210 | -0.40(-1.68%) |