Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 35.54 | 36.60 | 35.39 | 36.60 | 157,275 | +2.43(+7.10%) |
Nov 29, 2011 | 34.38 | 34.61 | 34.15 | 34.17 | 16,111 | -0.28(-0.81%) |
Nov 28, 2011 | 34.81 | 34.83 | 34.06 | 34.45 | 217,890 | +1.04(+3.11%) |
Nov 25, 2011 | 33.18 | 33.95 | 33.18 | 33.41 | 10,655 | +0.19(+0.56%) |
Nov 23, 2011 | 33.83 | 33.83 | 33.23 | 33.23 | 64,143 | -1.02(-2.98%) |
Nov 22, 2011 | 34.56 | 34.74 | 34.21 | 34.24 | 94,478 | -0.35(-1.02%) |
Nov 21, 2011 | 34.80 | 34.88 | 34.35 | 34.60 | 57,180 | -0.90(-2.53%) |
Nov 18, 2011 | 35.59 | 35.68 | 35.30 | 35.49 | 97,290 | +0.12(+0.35%) |
Nov 17, 2011 | 36.07 | 36.22 | 35.19 | 35.37 | 135,944 | -0.71(-1.96%) |
Nov 16, 2011 | 36.66 | 36.98 | 36.08 | 36.08 | 93,155 | -1.05(-2.84%) |
Nov 15, 2011 | 36.65 | 37.37 | 36.57 | 37.13 | 37,889 | +0.17(+0.47%) |
Nov 14, 2011 | 37.51 | 37.51 | 36.72 | 36.96 | 73,814 | -0.82(-2.18%) |
Nov 11, 2011 | 37.47 | 37.92 | 37.47 | 37.78 | 20,507 | +0.86(+2.32%) |
Nov 10, 2011 | 37.36 | 37.36 | 36.59 | 36.93 | 89,716 | +0.26(+0.72%) |
Nov 09, 2011 | 37.81 | 37.81 | 36.63 | 36.66 | 49,683 | -2.32(-5.95%) |
Nov 08, 2011 | 38.44 | 39.04 | 38.19 | 38.98 | 81,132 | +0.83(+2.18%) |
Nov 07, 2011 | 37.86 | 38.15 | 37.48 | 38.15 | 36,282 | +0.24(+0.63%) |
Nov 04, 2011 | 37.94 | 38.01 | 37.49 | 37.91 | 122,825 | -0.53(-1.39%) |
Nov 03, 2011 | 38.16 | 38.56 | 36.98 | 38.45 | 56,550 | +0.93(+2.48%) |
Nov 02, 2011 | 37.37 | 37.63 | 37.01 | 37.52 | 56,619 | +1.16(+3.19%) |
Nov 01, 2011 | 36.60 | 37.42 | 36.33 | 36.36 | 368,037 | -2.04(-5.31%) |
Oct 31, 2011 | 39.38 | 39.38 | 38.40 | 38.40 | 52,664 | -1.71(-4.26%) |
Oct 28, 2011 | 39.73 | 40.31 | 39.58 | 40.11 | 20,595 | -0.03(-0.08%) |
Oct 27, 2011 | 39.38 | 40.34 | 39.05 | 40.14 | 68,769 | +2.48(+6.60%) |
Oct 26, 2011 | 37.59 | 37.84 | 36.89 | 37.66 | 32,928 | +0.70(+1.89%) |
Oct 25, 2011 | 37.86 | 37.86 | 36.86 | 36.96 | 54,398 | -1.33(-3.48%) |
Oct 24, 2011 | 37.48 | 38.39 | 37.48 | 38.29 | 35,087 | +0.91(+2.44%) |
Oct 21, 2011 | 37.15 | 37.48 | 36.86 | 37.38 | 47,306 | +0.74(+2.02%) |
Oct 20, 2011 | 35.98 | 36.70 | 35.62 | 36.64 | 108,483 | +0.54(+1.50%) |
Oct 19, 2011 | 36.88 | 37.43 | 36.00 | 36.10 | 277,484 | -0.83(-2.25%) |
Oct 18, 2011 | 35.30 | 37.16 | 35.14 | 36.93 | 289,981 | +1.90(+5.42%) |
Oct 17, 2011 | 35.91 | 35.91 | 34.94 | 35.03 | 100,400 | -1.25(-3.45%) |
Oct 14, 2011 | 36.33 | 36.60 | 35.70 | 36.28 | 50,902 | +0.39(+1.10%) |
Oct 13, 2011 | 36.39 | 36.39 | 35.36 | 35.88 | 45,438 | -0.97(-2.63%) |
Oct 12, 2011 | 36.38 | 37.42 | 36.33 | 36.85 | 60,076 | +0.99(+2.75%) |
Oct 11, 2011 | 35.08 | 36.12 | 35.08 | 35.86 | 26,370 | +0.16(+0.44%) |
Oct 10, 2011 | 34.88 | 35.71 | 34.85 | 35.71 | 52,582 | +1.79(+5.29%) |
Oct 07, 2011 | 35.31 | 35.32 | 33.87 | 33.92 | 85,626 | -1.33(-3.78%) |
Oct 06, 2011 | 34.80 | 35.30 | 34.48 | 35.25 | 69,286 | +1.31(+3.85%) |
Oct 05, 2011 | 33.44 | 34.17 | 32.85 | 33.94 | 112,290 | +0.49(+1.45%) |
Oct 04, 2011 | 31.70 | 33.54 | 31.17 | 33.46 | 87,957 | +1.32(+4.09%) |
Oct 03, 2011 | 33.90 | 34.07 | 32.14 | 32.14 | 85,072 | -1.65(-4.89%) |
Sep 30, 2011 | 34.67 | 34.67 | 33.79 | 33.79 | 133,228 | -1.32(-3.77%) |
Sep 29, 2011 | 35.12 | 35.42 | 34.15 | 35.12 | 83,932 | +0.86(+2.52%) |
Sep 28, 2011 | 35.45 | 35.54 | 34.22 | 34.25 | 37,489 | -1.05(-2.98%) |
Sep 27, 2011 | 36.12 | 36.47 | 35.17 | 35.31 | 42,512 | -0.01(-0.02%) |
Sep 26, 2011 | 34.29 | 35.35 | 34.05 | 35.31 | 30,085 | +1.45(+4.27%) |
Sep 23, 2011 | 33.19 | 34.01 | 33.16 | 33.87 | 98,945 | +0.48(+1.43%) |
Sep 22, 2011 | 33.57 | 33.77 | 32.75 | 33.39 | 132,251 | -1.17(-3.39%) |
Sep 21, 2011 | 36.21 | 36.29 | 34.55 | 34.56 | 82,491 | -1.60(-4.42%) |
Sep 20, 2011 | 36.41 | 36.73 | 36.16 | 36.16 | 37,670 | -0.03(-0.09%) |
Sep 19, 2011 | 36.51 | 36.51 | 35.96 | 36.19 | 70,604 | -1.02(-2.73%) |
Sep 16, 2011 | 37.47 | 37.66 | 36.71 | 37.21 | 12,275 | -0.08(-0.22%) |
Sep 15, 2011 | 36.77 | 37.29 | 36.53 | 37.29 | 23,151 | +0.86(+2.36%) |
Sep 14, 2011 | 36.13 | 36.72 | 35.43 | 36.43 | 39,083 | +0.68(+1.90%) |
Sep 13, 2011 | 35.63 | 36.16 | 35.42 | 35.75 | 48,124 | +0.33(+0.93%) |
Sep 12, 2011 | 34.41 | 35.42 | 34.41 | 35.42 | 42,347 | +0.44(+1.27%) |
Sep 09, 2011 | 35.81 | 35.97 | 34.92 | 34.98 | 53,294 | -1.23(-3.39%) |
Sep 08, 2011 | 36.58 | 36.94 | 36.19 | 36.21 | 16,048 | -0.85(-2.30%) |
Sep 07, 2011 | 36.02 | 37.08 | 35.91 | 37.06 | 30,821 | +1.75(+4.97%) |
Sep 06, 2011 | 34.75 | 35.36 | 34.57 | 35.31 | 74,885 | -0.69(-1.91%) |
Sep 02, 2011 | 36.49 | 36.56 | 35.89 | 35.99 | 63,634 | -1.59(-4.23%) |