Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 29.23 | 29.58 | 29.05 | 29.55 | 308,963 | +1.40(+4.95%) |
Nov 29, 2011 | 28.27 | 28.39 | 27.96 | 28.16 | 174,185 | -0.03(-0.09%) |
Nov 28, 2011 | 28.42 | 28.45 | 27.87 | 28.19 | 206,439 | +0.71(+2.57%) |
Nov 25, 2011 | 27.87 | 28.17 | 27.47 | 27.48 | 114,476 | -0.57(-2.05%) |
Nov 23, 2011 | 28.51 | 28.51 | 27.89 | 28.05 | 165,832 | -0.72(-2.49%) |
Nov 22, 2011 | 28.89 | 28.96 | 28.46 | 28.77 | 196,174 | -0.19(-0.67%) |
Nov 21, 2011 | 28.89 | 29.19 | 28.71 | 28.96 | 196,093 | -0.39(-1.32%) |
Nov 18, 2011 | 29.29 | 29.64 | 29.14 | 29.35 | 189,176 | +0.08(+0.27%) |
Nov 17, 2011 | 29.63 | 29.64 | 29.02 | 29.27 | 253,042 | -0.34(-1.16%) |
Nov 16, 2011 | 29.80 | 30.53 | 29.55 | 29.62 | 137,737 | -0.66(-2.19%) |
Nov 15, 2011 | 29.88 | 30.37 | 29.83 | 30.28 | 149,724 | +0.26(+0.88%) |
Nov 14, 2011 | 30.11 | 30.36 | 29.88 | 30.01 | 195,971 | -0.19(-0.61%) |
Nov 11, 2011 | 29.90 | 30.38 | 29.81 | 30.20 | 194,408 | +0.65(+2.21%) |
Nov 10, 2011 | 29.78 | 29.78 | 29.35 | 29.55 | 138,071 | +0.28(+0.97%) |
Nov 09, 2011 | 29.74 | 29.82 | 29.18 | 29.26 | 366,515 | -1.31(-4.28%) |
Nov 08, 2011 | 30.53 | 30.63 | 29.65 | 30.57 | 213,031 | +0.31(+1.02%) |
Nov 07, 2011 | 30.96 | 31.33 | 29.50 | 30.26 | 223,914 | -0.56(-1.81%) |
Nov 04, 2011 | 31.24 | 31.33 | 30.43 | 30.82 | 348,371 | -0.77(-2.43%) |
Nov 03, 2011 | 31.80 | 33.21 | 30.79 | 31.59 | 550,729 | +1.98(+6.68%) |
Nov 02, 2011 | 30.08 | 30.11 | 29.35 | 29.61 | 218,263 | +0.20(+0.69%) |
Nov 01, 2011 | 29.32 | 29.96 | 29.04 | 29.40 | 263,569 | -1.01(-3.31%) |
Oct 31, 2011 | 31.51 | 31.51 | 30.38 | 30.41 | 206,484 | -0.96(-3.07%) |
Oct 28, 2011 | 31.38 | 31.66 | 31.23 | 31.37 | 200,668 | +0.01(+0.03%) |
Oct 27, 2011 | 31.05 | 31.84 | 30.98 | 31.36 | 350,809 | +1.34(+4.47%) |
Oct 26, 2011 | 29.16 | 30.27 | 29.09 | 30.02 | 331,236 | +1.03(+3.56%) |
Oct 25, 2011 | 29.12 | 29.40 | 28.76 | 28.99 | 222,678 | -0.43(-1.47%) |
Oct 24, 2011 | 28.61 | 29.70 | 28.48 | 29.42 | 364,409 | +0.82(+2.87%) |
Oct 21, 2011 | 28.44 | 28.65 | 27.99 | 28.60 | 357,542 | +0.94(+3.38%) |
Oct 20, 2011 | 27.74 | 27.84 | 27.13 | 27.66 | 504,576 | -0.11(-0.41%) |
Oct 19, 2011 | 28.06 | 28.43 | 27.70 | 27.78 | 213,022 | -0.38(-1.35%) |
Oct 18, 2011 | 27.79 | 28.40 | 27.43 | 28.16 | 252,915 | +0.48(+1.72%) |
Oct 17, 2011 | 28.11 | 28.26 | 27.59 | 27.68 | 235,534 | -0.72(-2.52%) |
Oct 14, 2011 | 28.21 | 28.56 | 28.04 | 28.40 | 263,080 | +0.37(+1.32%) |
Oct 13, 2011 | 28.27 | 28.27 | 27.66 | 28.03 | 308,015 | +0.17(+0.60%) |
Oct 12, 2011 | 27.37 | 28.11 | 27.26 | 27.86 | 320,277 | +0.72(+2.67%) |
Oct 11, 2011 | 26.86 | 27.22 | 26.64 | 27.13 | 201,248 | +0.03(+0.10%) |
Oct 10, 2011 | 27.02 | 27.16 | 26.71 | 27.11 | 280,127 | +0.57(+2.13%) |
Oct 07, 2011 | 27.26 | 27.41 | 26.42 | 26.54 | 156,636 | -0.68(-2.50%) |
Oct 06, 2011 | 26.91 | 27.28 | 26.83 | 27.22 | 235,491 | +0.64(+2.39%) |
Oct 05, 2011 | 26.40 | 26.78 | 25.90 | 26.59 | 228,351 | +0.28(+1.07%) |
Oct 04, 2011 | 24.19 | 26.32 | 24.04 | 26.30 | 470,868 | +1.87(+7.66%) |
Oct 03, 2011 | 26.18 | 26.46 | 24.42 | 24.43 | 318,961 | -1.77(-6.77%) |
Sep 30, 2011 | 26.60 | 26.73 | 26.06 | 26.21 | 530,210 | -0.80(-2.97%) |
Sep 29, 2011 | 26.76 | 27.05 | 26.09 | 27.01 | 435,184 | +0.71(+2.69%) |
Sep 28, 2011 | 27.14 | 27.39 | 26.14 | 26.30 | 263,515 | -0.79(-2.93%) |
Sep 27, 2011 | 27.07 | 27.50 | 26.95 | 27.10 | 395,484 | +0.59(+2.23%) |
Sep 26, 2011 | 26.16 | 26.57 | 25.55 | 26.51 | 250,668 | +0.41(+1.56%) |
Sep 23, 2011 | 26.64 | 26.99 | 25.74 | 26.10 | 229,534 | -0.57(-2.15%) |
Sep 22, 2011 | 26.83 | 27.00 | 26.41 | 26.68 | 434,444 | -0.82(-2.99%) |
Sep 21, 2011 | 28.80 | 29.02 | 27.43 | 27.50 | 361,988 | -1.29(-4.48%) |
Sep 20, 2011 | 30.15 | 30.18 | 28.71 | 28.79 | 203,523 | -1.21(-4.03%) |
Sep 19, 2011 | 30.01 | 30.31 | 29.45 | 30.00 | 134,254 | -0.43(-1.42%) |
Sep 16, 2011 | 30.51 | 30.64 | 30.25 | 30.43 | 251,908 | +0.05(+0.17%) |
Sep 15, 2011 | 30.23 | 30.39 | 29.99 | 30.38 | 218,581 | +0.31(+1.03%) |
Sep 14, 2011 | 29.66 | 30.38 | 29.04 | 30.07 | 421,051 | +0.67(+2.28%) |
Sep 13, 2011 | 29.25 | 29.69 | 29.03 | 29.40 | 392,564 | +0.29(+1.00%) |
Sep 12, 2011 | 29.55 | 29.90 | 28.69 | 29.10 | 247,703 | -0.83(-2.77%) |
Sep 09, 2011 | 31.10 | 31.10 | 29.55 | 29.93 | 381,685 | -1.53(-4.86%) |
Sep 08, 2011 | 32.13 | 32.49 | 31.27 | 31.46 | 223,952 | -0.88(-2.73%) |
Sep 07, 2011 | 31.96 | 32.43 | 31.95 | 32.34 | 190,043 | +0.79(+2.49%) |
Sep 06, 2011 | 30.91 | 31.63 | 30.45 | 31.56 | 325,427 | -0.28(-0.89%) |
Sep 02, 2011 | 32.61 | 32.68 | 31.81 | 31.84 | 170,724 | -1.40(-4.22%) |