Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 32.14 | 32.67 | 31.60 | 31.87 | 684,765 | +0.94(+3.04%) |
Nov 29, 2011 | 31.22 | 31.40 | 30.51 | 30.93 | 168,733 | -0.28(-0.90%) |
Nov 28, 2011 | 31.62 | 31.66 | 30.96 | 31.21 | 186,681 | +0.71(+2.32%) |
Nov 25, 2011 | 30.90 | 31.21 | 30.37 | 30.51 | 73,792 | -0.65(-2.09%) |
Nov 23, 2011 | 31.20 | 31.81 | 30.87 | 31.16 | 291,066 | -0.36(-1.15%) |
Nov 22, 2011 | 30.98 | 31.95 | 30.98 | 31.52 | 218,199 | +0.39(+1.26%) |
Nov 21, 2011 | 30.98 | 31.37 | 30.87 | 31.13 | 213,926 | -0.40(-1.27%) |
Nov 18, 2011 | 31.75 | 31.76 | 31.28 | 31.53 | 248,498 | +0.00(+0.00%) |
Nov 17, 2011 | 31.88 | 32.28 | 31.18 | 31.53 | 138,646 | -0.35(-1.08%) |
Nov 16, 2011 | 32.03 | 32.84 | 31.87 | 31.87 | 160,766 | -0.44(-1.37%) |
Nov 15, 2011 | 31.70 | 32.42 | 31.68 | 32.31 | 195,024 | +0.40(+1.26%) |
Nov 14, 2011 | 32.01 | 32.24 | 31.66 | 31.91 | 88,596 | -0.18(-0.55%) |
Nov 11, 2011 | 31.49 | 32.54 | 31.49 | 32.09 | 106,009 | +1.00(+3.23%) |
Nov 10, 2011 | 31.17 | 31.37 | 30.79 | 31.09 | 162,501 | +0.27(+0.89%) |
Nov 09, 2011 | 31.51 | 31.69 | 30.51 | 30.81 | 201,293 | -1.70(-5.24%) |
Nov 08, 2011 | 32.34 | 32.67 | 31.38 | 32.51 | 117,813 | +0.32(+1.00%) |
Nov 07, 2011 | 32.24 | 32.62 | 31.41 | 32.19 | 87,683 | -0.30(-0.91%) |
Nov 04, 2011 | 32.11 | 32.60 | 31.64 | 32.49 | 113,904 | -0.02(-0.05%) |
Nov 03, 2011 | 31.94 | 32.60 | 31.47 | 32.51 | 189,454 | +0.84(+2.66%) |
Nov 02, 2011 | 31.50 | 32.02 | 30.91 | 31.66 | 340,776 | +0.63(+2.02%) |
Nov 01, 2011 | 33.06 | 33.13 | 30.89 | 31.04 | 713,076 | -3.16(-9.25%) |
Oct 31, 2011 | 35.16 | 35.94 | 34.12 | 34.20 | 407,447 | -1.94(-5.36%) |
Oct 28, 2011 | 36.29 | 36.48 | 35.53 | 36.14 | 239,355 | -0.31(-0.86%) |
Oct 27, 2011 | 36.34 | 36.91 | 35.94 | 36.45 | 630,915 | +1.23(+3.49%) |
Oct 26, 2011 | 35.20 | 35.35 | 34.45 | 35.22 | 273,452 | +0.32(+0.92%) |
Oct 25, 2011 | 34.66 | 35.65 | 34.51 | 34.90 | 403,325 | -0.80(-2.25%) |
Oct 24, 2011 | 34.42 | 36.10 | 34.29 | 35.70 | 258,313 | +1.38(+4.02%) |
Oct 21, 2011 | 34.04 | 34.71 | 33.71 | 34.32 | 269,245 | +0.63(+1.86%) |
Oct 20, 2011 | 33.17 | 33.93 | 32.94 | 33.69 | 359,510 | +0.74(+2.24%) |
Oct 19, 2011 | 32.83 | 33.64 | 32.69 | 32.96 | 425,751 | +0.14(+0.44%) |
Oct 18, 2011 | 31.29 | 33.10 | 30.99 | 32.81 | 372,753 | +1.65(+5.31%) |
Oct 17, 2011 | 32.51 | 32.68 | 31.13 | 31.16 | 200,837 | -1.41(-4.34%) |
Oct 14, 2011 | 31.59 | 32.84 | 31.47 | 32.57 | 390,721 | +1.49(+4.78%) |
Oct 13, 2011 | 31.18 | 31.30 | 30.20 | 31.09 | 316,353 | +0.10(+0.31%) |
Oct 12, 2011 | 30.79 | 31.84 | 30.64 | 30.99 | 221,776 | +0.51(+1.69%) |
Oct 11, 2011 | 30.89 | 31.33 | 30.31 | 30.47 | 250,163 | -0.81(-2.59%) |
Oct 10, 2011 | 30.80 | 31.39 | 30.69 | 31.29 | 252,213 | +1.13(+3.75%) |
Oct 07, 2011 | 30.56 | 30.84 | 29.59 | 30.15 | 338,039 | -0.24(-0.79%) |
Oct 06, 2011 | 30.11 | 30.44 | 29.98 | 30.39 | 294,201 | +0.59(+1.99%) |
Oct 05, 2011 | 28.80 | 29.95 | 28.48 | 29.80 | 176,785 | +1.04(+3.60%) |
Oct 04, 2011 | 26.57 | 28.84 | 26.36 | 28.76 | 197,882 | +1.90(+7.05%) |
Oct 03, 2011 | 27.38 | 27.87 | 26.63 | 26.87 | 208,887 | -0.79(-2.85%) |
Sep 30, 2011 | 28.50 | 28.50 | 27.65 | 27.66 | 166,752 | -1.39(-4.78%) |
Sep 29, 2011 | 29.13 | 29.45 | 28.25 | 29.05 | 183,291 | +0.60(+2.12%) |
Sep 28, 2011 | 29.85 | 29.98 | 28.27 | 28.44 | 256,223 | -1.41(-4.71%) |
Sep 27, 2011 | 30.36 | 30.89 | 29.57 | 29.85 | 326,865 | +0.14(+0.46%) |
Sep 26, 2011 | 28.56 | 29.87 | 28.30 | 29.71 | 213,545 | +1.34(+4.73%) |
Sep 23, 2011 | 27.67 | 28.54 | 27.57 | 28.37 | 153,454 | +0.71(+2.55%) |
Sep 22, 2011 | 27.82 | 27.94 | 27.23 | 27.66 | 586,581 | -1.07(-3.72%) |
Sep 21, 2011 | 29.81 | 29.89 | 28.73 | 28.73 | 174,159 | -1.16(-3.87%) |
Sep 20, 2011 | 30.99 | 31.13 | 29.76 | 29.89 | 667,088 | -0.84(-2.74%) |
Sep 19, 2011 | 30.53 | 30.88 | 30.02 | 30.73 | 188,180 | -0.38(-1.21%) |
Sep 16, 2011 | 31.26 | 31.29 | 30.71 | 31.11 | 410,795 | -0.09(-0.28%) |
Sep 15, 2011 | 31.03 | 31.66 | 30.68 | 31.20 | 179,450 | +0.39(+1.25%) |
Sep 14, 2011 | 30.32 | 31.19 | 29.88 | 30.81 | 229,867 | +0.77(+2.57%) |
Sep 13, 2011 | 29.54 | 30.46 | 29.54 | 30.04 | 213,072 | +0.63(+2.16%) |
Sep 12, 2011 | 29.21 | 30.05 | 28.84 | 29.41 | 356,804 | -0.22(-0.76%) |
Sep 09, 2011 | 29.88 | 30.27 | 29.26 | 29.63 | 342,285 | -0.60(-1.99%) |
Sep 08, 2011 | 30.74 | 30.87 | 29.90 | 30.23 | 437,730 | -0.84(-2.71%) |
Sep 07, 2011 | 30.60 | 31.29 | 30.43 | 31.08 | 300,372 | +0.92(+3.03%) |
Sep 06, 2011 | 29.09 | 30.21 | 28.90 | 30.16 | 385,014 | -0.07(-0.24%) |
Sep 02, 2011 | 31.40 | 31.47 | 30.20 | 30.23 | 473,231 | -1.88(-5.85%) |