Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 35.54 | 36.60 | 35.38 | 36.59 | 157,305 | +2.43(+7.10%) |
Nov 29, 2011 | 34.38 | 34.60 | 34.15 | 34.16 | 16,114 | -0.28(-0.81%) |
Nov 28, 2011 | 34.81 | 34.82 | 34.06 | 34.44 | 217,932 | +1.04(+3.11%) |
Nov 25, 2011 | 33.18 | 33.94 | 33.18 | 33.41 | 10,657 | +0.19(+0.56%) |
Nov 23, 2011 | 33.83 | 33.83 | 33.22 | 33.22 | 64,156 | -1.02(-2.98%) |
Nov 22, 2011 | 34.55 | 34.73 | 34.21 | 34.24 | 94,496 | -0.35(-1.02%) |
Nov 21, 2011 | 34.79 | 34.87 | 34.34 | 34.59 | 57,191 | -0.90(-2.53%) |
Nov 18, 2011 | 35.59 | 35.68 | 35.29 | 35.49 | 97,309 | +0.12(+0.35%) |
Nov 17, 2011 | 36.06 | 36.21 | 35.18 | 35.36 | 135,971 | -0.71(-1.96%) |
Nov 16, 2011 | 36.66 | 36.98 | 36.07 | 36.07 | 93,173 | -1.05(-2.83%) |
Nov 15, 2011 | 36.65 | 37.36 | 36.56 | 37.12 | 37,896 | +0.17(+0.47%) |
Nov 14, 2011 | 37.50 | 37.50 | 36.71 | 36.95 | 73,828 | -0.82(-2.18%) |
Nov 11, 2011 | 37.46 | 37.91 | 37.46 | 37.77 | 20,511 | +0.86(+2.32%) |
Nov 10, 2011 | 37.35 | 37.35 | 36.58 | 36.92 | 89,734 | +0.26(+0.72%) |
Nov 09, 2011 | 37.81 | 37.81 | 36.62 | 36.66 | 49,693 | -2.32(-5.95%) |
Nov 08, 2011 | 38.43 | 39.03 | 38.18 | 38.97 | 81,147 | +0.83(+2.18%) |
Nov 07, 2011 | 37.85 | 38.14 | 37.48 | 38.14 | 36,289 | +0.24(+0.63%) |
Nov 04, 2011 | 37.93 | 38.00 | 37.49 | 37.91 | 122,849 | -0.53(-1.39%) |
Nov 03, 2011 | 38.15 | 38.55 | 36.97 | 38.44 | 56,561 | +0.93(+2.48%) |
Nov 02, 2011 | 37.36 | 37.63 | 37.00 | 37.51 | 56,630 | +1.16(+3.19%) |
Nov 01, 2011 | 36.60 | 37.41 | 36.33 | 36.35 | 368,109 | -2.04(-5.31%) |
Oct 31, 2011 | 39.38 | 39.38 | 38.39 | 38.39 | 52,674 | -1.71(-4.26%) |
Oct 28, 2011 | 39.72 | 40.30 | 39.57 | 40.10 | 20,599 | -0.03(-0.08%) |
Oct 27, 2011 | 39.38 | 40.33 | 39.04 | 40.13 | 68,782 | +2.48(+6.60%) |
Oct 26, 2011 | 37.58 | 37.83 | 36.89 | 37.65 | 32,934 | +0.70(+1.89%) |
Oct 25, 2011 | 37.86 | 37.86 | 36.85 | 36.95 | 54,408 | -1.33(-3.48%) |
Oct 24, 2011 | 37.47 | 38.38 | 37.47 | 38.28 | 35,094 | +0.91(+2.44%) |
Oct 21, 2011 | 37.14 | 37.48 | 36.85 | 37.37 | 47,315 | +0.74(+2.02%) |
Oct 20, 2011 | 35.97 | 36.69 | 35.61 | 36.63 | 108,504 | +0.54(+1.50%) |
Oct 19, 2011 | 36.87 | 37.42 | 35.99 | 36.09 | 277,538 | -0.83(-2.25%) |
Oct 18, 2011 | 35.29 | 37.16 | 35.13 | 36.92 | 290,038 | +1.90(+5.42%) |
Oct 17, 2011 | 35.91 | 35.91 | 34.93 | 35.02 | 100,419 | -1.25(-3.45%) |
Oct 14, 2011 | 36.32 | 36.60 | 35.69 | 36.27 | 50,912 | +0.39(+1.10%) |
Oct 13, 2011 | 36.38 | 36.38 | 35.36 | 35.87 | 45,447 | -0.97(-2.63%) |
Oct 12, 2011 | 36.38 | 37.41 | 36.33 | 36.84 | 60,088 | +0.99(+2.75%) |
Oct 11, 2011 | 35.08 | 36.11 | 35.08 | 35.86 | 26,375 | +0.16(+0.44%) |
Oct 10, 2011 | 34.87 | 35.70 | 34.85 | 35.70 | 52,592 | +1.79(+5.29%) |
Oct 07, 2011 | 35.30 | 35.32 | 33.87 | 33.91 | 85,642 | -1.33(-3.78%) |
Oct 06, 2011 | 34.79 | 35.29 | 34.47 | 35.24 | 69,299 | +1.31(+3.85%) |
Oct 05, 2011 | 33.43 | 34.16 | 32.84 | 33.93 | 112,312 | +0.49(+1.45%) |
Oct 04, 2011 | 31.70 | 33.53 | 31.16 | 33.45 | 87,974 | +1.32(+4.09%) |
Oct 03, 2011 | 33.89 | 34.07 | 32.13 | 32.13 | 85,089 | -1.65(-4.89%) |
Sep 30, 2011 | 34.67 | 34.67 | 33.79 | 33.79 | 133,254 | -1.32(-3.77%) |
Sep 29, 2011 | 35.12 | 35.41 | 34.14 | 35.11 | 83,948 | +0.86(+2.52%) |
Sep 28, 2011 | 35.45 | 35.53 | 34.21 | 34.25 | 37,496 | -1.05(-2.98%) |
Sep 27, 2011 | 36.11 | 36.47 | 35.16 | 35.30 | 42,520 | -0.01(-0.02%) |
Sep 26, 2011 | 34.29 | 35.35 | 34.04 | 35.31 | 30,090 | +1.45(+4.27%) |
Sep 23, 2011 | 33.19 | 34.00 | 33.15 | 33.86 | 98,965 | +0.48(+1.43%) |
Sep 22, 2011 | 33.56 | 33.76 | 32.74 | 33.38 | 132,277 | -1.17(-3.39%) |
Sep 21, 2011 | 36.20 | 36.28 | 34.54 | 34.55 | 82,507 | -1.60(-4.42%) |
Sep 20, 2011 | 36.41 | 36.73 | 36.15 | 36.15 | 37,677 | -0.03(-0.09%) |
Sep 19, 2011 | 36.50 | 36.50 | 35.96 | 36.18 | 70,617 | -1.02(-2.73%) |
Sep 16, 2011 | 37.46 | 37.65 | 36.70 | 37.20 | 12,277 | -0.08(-0.22%) |
Sep 15, 2011 | 36.77 | 37.28 | 36.52 | 37.28 | 23,156 | +0.86(+2.36%) |
Sep 14, 2011 | 36.13 | 36.71 | 35.42 | 36.42 | 39,091 | +0.68(+1.90%) |
Sep 13, 2011 | 35.63 | 36.15 | 35.41 | 35.74 | 48,134 | +0.33(+0.93%) |
Sep 12, 2011 | 34.41 | 35.41 | 34.41 | 35.41 | 42,355 | +0.44(+1.27%) |
Sep 09, 2011 | 35.80 | 35.96 | 34.91 | 34.97 | 53,304 | -1.23(-3.39%) |
Sep 08, 2011 | 36.57 | 36.93 | 36.18 | 36.20 | 16,052 | -0.85(-2.30%) |
Sep 07, 2011 | 36.01 | 37.08 | 35.91 | 37.05 | 30,827 | +1.75(+4.97%) |
Sep 06, 2011 | 34.74 | 35.36 | 34.56 | 35.30 | 74,900 | -0.69(-1.91%) |
Sep 02, 2011 | 36.49 | 36.56 | 35.88 | 35.99 | 63,646 | -1.59(-4.23%) |