Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 33.15 | 33.91 | 32.85 | 33.54 | 665,773 | +2.39(+7.66%) |
Nov 29, 2011 | 31.83 | 32.11 | 31.08 | 31.16 | 468,652 | -0.38(-1.19%) |
Nov 28, 2011 | 31.42 | 31.80 | 31.26 | 31.53 | 333,758 | +1.08(+3.56%) |
Nov 25, 2011 | 30.22 | 30.62 | 30.22 | 30.45 | 250,139 | +0.96(+3.27%) |
Nov 23, 2011 | 30.38 | 30.38 | 29.15 | 29.49 | 532,938 | -0.95(-3.13%) |
Nov 22, 2011 | 30.72 | 31.21 | 29.83 | 30.44 | 649,339 | -0.17(-0.57%) |
Nov 21, 2011 | 30.69 | 31.00 | 29.95 | 30.61 | 558,827 | -0.65(-2.08%) |
Nov 18, 2011 | 32.16 | 32.16 | 31.17 | 31.27 | 445,613 | -0.74(-2.32%) |
Nov 17, 2011 | 33.07 | 33.23 | 31.82 | 32.01 | 250,719 | -0.84(-2.57%) |
Nov 16, 2011 | 33.03 | 33.86 | 32.78 | 32.85 | 522,035 | -0.48(-1.43%) |
Nov 15, 2011 | 33.51 | 33.66 | 32.94 | 33.33 | 348,905 | -0.15(-0.44%) |
Nov 14, 2011 | 33.88 | 34.03 | 33.27 | 33.48 | 435,593 | -0.83(-2.41%) |
Nov 11, 2011 | 34.40 | 34.65 | 34.09 | 34.30 | 379,797 | +0.66(+1.96%) |
Nov 10, 2011 | 34.50 | 34.59 | 33.40 | 33.64 | 194,848 | -0.20(-0.60%) |
Nov 09, 2011 | 34.38 | 34.87 | 33.62 | 33.84 | 836,641 | -0.95(-2.72%) |
Nov 08, 2011 | 34.94 | 34.98 | 34.13 | 34.79 | 224,808 | -0.61(-1.74%) |
Nov 07, 2011 | 34.83 | 35.51 | 34.83 | 35.40 | 231,698 | +0.57(+1.63%) |
Nov 04, 2011 | 34.92 | 34.97 | 34.03 | 34.83 | 359,742 | -0.70(-1.96%) |
Nov 03, 2011 | 36.03 | 36.03 | 35.26 | 35.53 | 519,217 | -0.27(-0.74%) |
Nov 02, 2011 | 35.53 | 36.22 | 35.32 | 35.80 | 262,416 | +1.28(+3.69%) |
Nov 01, 2011 | 34.39 | 34.81 | 33.87 | 34.52 | 627,826 | -1.43(-3.98%) |
Oct 31, 2011 | 37.22 | 37.22 | 35.94 | 35.95 | 608,639 | -1.67(-4.44%) |
Oct 28, 2011 | 36.61 | 37.91 | 36.53 | 37.62 | 409,518 | +0.69(+1.86%) |
Oct 27, 2011 | 36.25 | 38.16 | 35.45 | 36.94 | 873,024 | +1.73(+4.93%) |
Oct 26, 2011 | 34.76 | 35.35 | 34.32 | 35.20 | 441,209 | +1.09(+3.20%) |
Oct 25, 2011 | 35.26 | 35.26 | 34.08 | 34.11 | 469,600 | -1.57(-4.40%) |
Oct 24, 2011 | 34.95 | 36.30 | 34.49 | 35.68 | 279,243 | +0.93(+2.67%) |
Oct 21, 2011 | 34.66 | 35.15 | 34.18 | 34.75 | 282,477 | +0.47(+1.36%) |
Oct 20, 2011 | 34.96 | 35.15 | 33.77 | 34.28 | 688,982 | -0.65(-1.86%) |
Oct 19, 2011 | 34.42 | 35.04 | 33.84 | 34.94 | 811,975 | +0.45(+1.30%) |
Oct 18, 2011 | 33.86 | 34.67 | 33.58 | 34.49 | 830,390 | +0.66(+1.95%) |
Oct 17, 2011 | 34.29 | 34.40 | 33.32 | 33.83 | 1,132,069 | -0.91(-2.61%) |
Oct 14, 2011 | 34.73 | 34.89 | 34.27 | 34.73 | 1,159,156 | +0.44(+1.28%) |
Oct 13, 2011 | 34.39 | 34.39 | 33.83 | 34.29 | 1,351,760 | -0.74(-2.12%) |
Oct 12, 2011 | 33.20 | 35.44 | 33.20 | 35.04 | 1,114,515 | +2.00(+6.05%) |
Oct 11, 2011 | 32.57 | 33.21 | 32.21 | 33.04 | 1,025,937 | +0.32(+0.98%) |
Oct 10, 2011 | 31.82 | 32.83 | 31.82 | 32.72 | 1,422,030 | +1.54(+4.94%) |
Oct 07, 2011 | 31.35 | 31.96 | 30.67 | 31.17 | 1,007,233 | +0.25(+0.80%) |
Oct 06, 2011 | 29.95 | 30.93 | 29.75 | 30.93 | 2,038,563 | +2.22(+7.73%) |
Oct 05, 2011 | 28.72 | 28.76 | 28.04 | 28.71 | 531,560 | -0.02(-0.06%) |
Oct 04, 2011 | 27.67 | 28.81 | 27.62 | 28.72 | 1,369,737 | +0.58(+2.05%) |
Oct 03, 2011 | 27.82 | 28.70 | 27.55 | 28.15 | 1,188,419 | -0.09(-0.33%) |
Sep 30, 2011 | 28.74 | 28.78 | 27.90 | 28.24 | 821,004 | -0.97(-3.33%) |
Sep 29, 2011 | 30.35 | 30.45 | 28.91 | 29.21 | 447,237 | -0.53(-1.79%) |
Sep 28, 2011 | 30.67 | 31.15 | 29.68 | 29.74 | 328,960 | -0.90(-2.93%) |
Sep 27, 2011 | 31.13 | 31.53 | 30.50 | 30.64 | 326,297 | +0.44(+1.46%) |
Sep 26, 2011 | 29.57 | 30.31 | 28.94 | 30.20 | 525,016 | +0.77(+2.62%) |
Sep 23, 2011 | 29.10 | 29.52 | 28.92 | 29.43 | 458,873 | +0.64(+2.23%) |
Sep 22, 2011 | 29.28 | 29.55 | 28.25 | 28.79 | 1,045,270 | -2.21(-7.13%) |
Sep 21, 2011 | 32.18 | 32.42 | 31.00 | 31.00 | 440,267 | -1.27(-3.92%) |
Sep 20, 2011 | 33.06 | 33.14 | 32.24 | 32.27 | 455,871 | -0.79(-2.39%) |
Sep 19, 2011 | 33.25 | 33.27 | 32.26 | 33.05 | 676,812 | -1.27(-3.69%) |
Sep 16, 2011 | 34.96 | 35.33 | 34.24 | 34.32 | 405,760 | -0.71(-2.02%) |
Sep 15, 2011 | 35.59 | 35.69 | 34.72 | 35.03 | 520,144 | +0.09(+0.26%) |
Sep 14, 2011 | 34.77 | 35.28 | 33.73 | 34.94 | 434,460 | +0.11(+0.32%) |
Sep 13, 2011 | 34.97 | 35.39 | 34.62 | 34.83 | 646,616 | -0.09(-0.26%) |
Sep 12, 2011 | 35.03 | 35.83 | 34.26 | 34.92 | 948,795 | -0.33(-0.94%) |
Sep 09, 2011 | 35.39 | 35.89 | 34.91 | 35.25 | 622,207 | -1.12(-3.08%) |
Sep 08, 2011 | 37.34 | 38.08 | 35.94 | 36.37 | 812,275 | -1.81(-4.73%) |
Sep 07, 2011 | 36.74 | 38.30 | 36.46 | 38.17 | 510,476 | +1.84(+5.08%) |
Sep 06, 2011 | 34.31 | 36.41 | 33.79 | 36.33 | 1,046,479 | -0.30(-0.83%) |
Sep 02, 2011 | 37.20 | 37.82 | 36.12 | 36.63 | 892,715 | -1.50(-3.92%) |