Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 30.34 | 30.63 | 30.02 | 30.41 | 204,119 | +1.43(+4.92%) |
Nov 29, 2011 | 28.83 | 29.07 | 28.20 | 28.98 | 196,775 | +0.11(+0.39%) |
Nov 28, 2011 | 28.02 | 28.93 | 28.00 | 28.87 | 258,109 | +1.92(+7.14%) |
Nov 25, 2011 | 27.28 | 27.61 | 26.95 | 26.95 | 109,565 | -0.43(-1.58%) |
Nov 23, 2011 | 28.38 | 28.38 | 27.32 | 27.38 | 124,925 | -1.40(-4.87%) |
Nov 22, 2011 | 28.61 | 29.17 | 28.40 | 28.78 | 103,214 | +0.04(+0.14%) |
Nov 21, 2011 | 28.99 | 29.32 | 28.48 | 28.74 | 158,848 | -0.91(-3.06%) |
Nov 18, 2011 | 29.89 | 30.35 | 29.37 | 29.65 | 185,265 | -0.20(-0.67%) |
Nov 17, 2011 | 31.35 | 31.60 | 29.61 | 29.85 | 320,994 | -1.59(-5.05%) |
Nov 16, 2011 | 32.37 | 32.57 | 31.42 | 31.44 | 356,376 | -1.28(-3.92%) |
Nov 15, 2011 | 32.36 | 32.97 | 31.95 | 32.72 | 137,679 | +0.25(+0.77%) |
Nov 14, 2011 | 32.57 | 33.17 | 32.23 | 32.47 | 111,710 | -0.38(-1.17%) |
Nov 11, 2011 | 32.52 | 33.41 | 32.52 | 32.86 | 154,444 | +0.88(+2.76%) |
Nov 10, 2011 | 31.79 | 32.31 | 31.36 | 31.97 | 245,221 | +0.74(+2.36%) |
Nov 09, 2011 | 31.46 | 32.05 | 31.18 | 31.24 | 165,809 | -1.39(-4.28%) |
Nov 08, 2011 | 32.03 | 32.70 | 31.74 | 32.63 | 248,609 | +0.81(+2.54%) |
Nov 07, 2011 | 31.98 | 32.03 | 31.20 | 31.82 | 138,785 | -0.12(-0.38%) |
Nov 04, 2011 | 31.80 | 32.13 | 31.63 | 31.94 | 107,093 | -0.22(-0.70%) |
Nov 03, 2011 | 32.13 | 32.24 | 31.64 | 32.17 | 343,611 | +0.42(+1.34%) |
Nov 02, 2011 | 31.86 | 32.13 | 31.25 | 31.74 | 138,370 | +0.51(+1.64%) |
Nov 01, 2011 | 30.51 | 31.99 | 30.07 | 31.23 | 206,660 | -0.44(-1.39%) |
Oct 31, 2011 | 31.26 | 32.13 | 31.07 | 31.67 | 174,912 | -0.16(-0.50%) |
Oct 28, 2011 | 31.83 | 32.13 | 31.31 | 31.83 | 160,638 | -0.07(-0.23%) |
Oct 27, 2011 | 30.73 | 31.97 | 30.15 | 31.90 | 229,828 | +2.21(+7.45%) |
Oct 26, 2011 | 30.19 | 30.19 | 28.60 | 29.69 | 154,870 | +0.06(+0.22%) |
Oct 25, 2011 | 30.03 | 30.03 | 29.33 | 29.62 | 209,269 | -0.77(-2.53%) |
Oct 24, 2011 | 29.95 | 30.83 | 29.78 | 30.39 | 135,832 | +0.67(+2.24%) |
Oct 21, 2011 | 30.07 | 30.33 | 29.51 | 29.73 | 143,275 | +0.23(+0.79%) |
Oct 20, 2011 | 28.81 | 29.55 | 28.36 | 29.50 | 164,105 | +0.71(+2.48%) |
Oct 19, 2011 | 29.71 | 30.27 | 28.61 | 28.78 | 137,776 | -1.15(-3.83%) |
Oct 18, 2011 | 30.11 | 30.13 | 28.73 | 29.93 | 238,345 | -0.18(-0.59%) |
Oct 17, 2011 | 30.16 | 30.38 | 29.70 | 30.11 | 247,112 | -0.34(-1.13%) |
Oct 14, 2011 | 30.34 | 30.72 | 30.06 | 30.45 | 122,537 | +0.47(+1.58%) |
Oct 13, 2011 | 29.68 | 30.03 | 29.17 | 29.98 | 149,612 | +0.18(+0.59%) |
Oct 12, 2011 | 29.50 | 30.43 | 29.00 | 29.80 | 160,507 | +0.54(+1.84%) |
Oct 11, 2011 | 29.77 | 30.49 | 28.83 | 29.26 | 255,812 | -0.62(-2.08%) |
Oct 10, 2011 | 29.38 | 29.95 | 28.94 | 29.89 | 250,273 | +1.15(+4.00%) |
Oct 07, 2011 | 29.69 | 29.99 | 28.58 | 28.74 | 227,849 | -0.81(-2.76%) |
Oct 06, 2011 | 28.51 | 29.63 | 28.22 | 29.55 | 135,838 | +0.69(+2.38%) |
Oct 05, 2011 | 27.98 | 28.94 | 27.53 | 28.86 | 312,778 | +1.06(+3.82%) |
Oct 04, 2011 | 25.78 | 27.88 | 25.64 | 27.80 | 215,688 | +1.68(+6.42%) |
Oct 03, 2011 | 27.59 | 28.22 | 26.12 | 26.12 | 358,197 | -1.28(-4.66%) |
Sep 30, 2011 | 28.82 | 29.14 | 27.36 | 27.40 | 225,828 | -1.93(-6.59%) |
Sep 29, 2011 | 30.01 | 30.25 | 27.56 | 29.34 | 372,707 | +0.03(+0.11%) |
Sep 28, 2011 | 30.64 | 30.89 | 29.07 | 29.30 | 351,496 | -1.26(-4.13%) |
Sep 27, 2011 | 31.01 | 31.67 | 30.21 | 30.57 | 327,662 | +0.11(+0.37%) |
Sep 26, 2011 | 30.46 | 31.04 | 29.22 | 30.45 | 196,095 | +0.11(+0.37%) |
Sep 23, 2011 | 29.83 | 30.84 | 29.63 | 30.34 | 386,940 | +0.46(+1.55%) |
Sep 22, 2011 | 29.35 | 30.13 | 29.01 | 29.88 | 317,832 | -0.42(-1.37%) |
Sep 21, 2011 | 30.97 | 31.78 | 30.22 | 30.29 | 197,352 | -0.61(-1.96%) |
Sep 20, 2011 | 32.24 | 32.45 | 30.81 | 30.90 | 240,951 | -1.47(-4.54%) |
Sep 19, 2011 | 32.06 | 32.79 | 31.61 | 32.37 | 183,310 | -0.35(-1.07%) |
Sep 16, 2011 | 32.42 | 32.91 | 31.52 | 32.72 | 295,608 | +0.50(+1.56%) |
Sep 15, 2011 | 32.32 | 32.40 | 31.17 | 32.22 | 195,476 | +0.26(+0.80%) |
Sep 14, 2011 | 31.76 | 32.54 | 30.77 | 31.96 | 349,599 | +0.37(+1.16%) |
Sep 13, 2011 | 29.67 | 31.66 | 29.30 | 31.60 | 619,712 | +2.02(+6.83%) |
Sep 12, 2011 | 28.43 | 29.60 | 27.83 | 29.58 | 329,828 | +0.69(+2.38%) |
Sep 09, 2011 | 30.11 | 30.41 | 28.15 | 28.89 | 274,284 | -1.58(-5.19%) |
Sep 08, 2011 | 29.66 | 30.95 | 29.40 | 30.47 | 278,952 | +0.54(+1.82%) |
Sep 07, 2011 | 29.65 | 30.05 | 29.01 | 29.93 | 200,896 | +0.94(+3.25%) |
Sep 06, 2011 | 28.47 | 29.14 | 27.98 | 28.98 | 356,084 | -0.78(-2.63%) |
Sep 02, 2011 | 29.89 | 30.01 | 28.38 | 29.77 | 431,026 | -0.90(-2.94%) |