Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 30.97 | 32.10 | 30.67 | 32.05 | 330,613 | +2.08(+6.94%) |
Nov 29, 2011 | 30.04 | 30.27 | 29.73 | 29.97 | 162,529 | -0.03(-0.10%) |
Nov 28, 2011 | 29.71 | 30.33 | 29.69 | 30.00 | 183,095 | +1.25(+4.35%) |
Nov 25, 2011 | 29.10 | 29.37 | 28.74 | 28.75 | 99,287 | -0.42(-1.44%) |
Nov 23, 2011 | 29.92 | 30.20 | 29.11 | 29.17 | 135,098 | -1.09(-3.60%) |
Nov 22, 2011 | 30.50 | 30.74 | 29.92 | 30.26 | 131,034 | -0.14(-0.46%) |
Nov 21, 2011 | 30.73 | 30.97 | 30.38 | 30.40 | 125,849 | -0.79(-2.53%) |
Nov 18, 2011 | 31.25 | 31.51 | 30.87 | 31.19 | 125,765 | -0.05(-0.16%) |
Nov 17, 2011 | 31.52 | 31.99 | 30.99 | 31.24 | 143,346 | -0.32(-1.01%) |
Nov 16, 2011 | 32.14 | 32.41 | 31.42 | 31.56 | 174,538 | -0.88(-2.71%) |
Nov 15, 2011 | 32.12 | 32.58 | 31.77 | 32.44 | 283,141 | +0.06(+0.19%) |
Nov 14, 2011 | 32.51 | 32.76 | 32.28 | 32.38 | 245,365 | -0.13(-0.40%) |
Nov 11, 2011 | 31.93 | 32.66 | 31.93 | 32.51 | 174,313 | +0.84(+2.65%) |
Nov 10, 2011 | 31.23 | 31.96 | 30.85 | 31.67 | 148,374 | +0.84(+2.72%) |
Nov 09, 2011 | 31.25 | 31.87 | 30.75 | 30.83 | 415,292 | -1.17(-3.66%) |
Nov 08, 2011 | 31.82 | 32.06 | 31.29 | 32.00 | 218,960 | +0.47(+1.49%) |
Nov 07, 2011 | 31.83 | 31.99 | 30.93 | 31.53 | 231,936 | -0.32(-1.00%) |
Nov 04, 2011 | 32.39 | 32.53 | 31.71 | 31.85 | 218,579 | -0.80(-2.45%) |
Nov 03, 2011 | 32.00 | 32.93 | 31.37 | 32.65 | 397,386 | +0.81(+2.54%) |
Nov 02, 2011 | 31.28 | 31.86 | 31.10 | 31.84 | 195,199 | +0.83(+2.68%) |
Nov 01, 2011 | 30.37 | 31.44 | 30.37 | 31.01 | 340,304 | -0.56(-1.77%) |
Oct 31, 2011 | 31.31 | 32.00 | 30.99 | 31.57 | 328,836 | -0.64(-1.99%) |
Oct 28, 2011 | 32.05 | 32.94 | 32.05 | 32.21 | 485,286 | +0.15(+0.47%) |
Oct 27, 2011 | 29.51 | 32.80 | 29.33 | 32.06 | 811,220 | +3.58(+12.57%) |
Oct 26, 2011 | 28.73 | 28.73 | 27.79 | 28.48 | 240,214 | +0.13(+0.46%) |
Oct 25, 2011 | 28.82 | 29.12 | 28.31 | 28.35 | 155,195 | -0.77(-2.64%) |
Oct 24, 2011 | 28.64 | 29.42 | 28.50 | 29.12 | 209,483 | +0.53(+1.85%) |
Oct 21, 2011 | 28.32 | 28.59 | 28.07 | 28.59 | 140,478 | +0.63(+2.25%) |
Oct 20, 2011 | 28.10 | 28.15 | 27.37 | 27.96 | 136,361 | -0.13(-0.46%) |
Oct 19, 2011 | 28.58 | 28.99 | 27.96 | 28.09 | 140,163 | -0.62(-2.16%) |
Oct 18, 2011 | 28.02 | 28.95 | 27.60 | 28.71 | 227,490 | +0.78(+2.79%) |
Oct 17, 2011 | 28.10 | 28.30 | 27.80 | 27.93 | 183,290 | -0.40(-1.41%) |
Oct 14, 2011 | 28.10 | 28.34 | 27.55 | 28.33 | 256,194 | +0.56(+2.02%) |
Oct 13, 2011 | 27.72 | 27.88 | 27.60 | 27.77 | 411,473 | +0.07(+0.25%) |
Oct 12, 2011 | 27.49 | 27.91 | 27.34 | 27.70 | 453,610 | +0.43(+1.58%) |
Oct 11, 2011 | 26.63 | 27.37 | 26.52 | 27.27 | 170,554 | +0.52(+1.94%) |
Oct 10, 2011 | 26.50 | 26.76 | 26.23 | 26.75 | 268,125 | +0.67(+2.57%) |
Oct 07, 2011 | 26.70 | 26.70 | 25.92 | 26.08 | 246,041 | -0.53(-1.99%) |
Oct 06, 2011 | 26.65 | 26.75 | 26.44 | 26.61 | 269,028 | -0.14(-0.52%) |
Oct 05, 2011 | 26.27 | 27.33 | 26.06 | 26.75 | 318,535 | +0.51(+1.94%) |
Oct 04, 2011 | 24.07 | 26.36 | 24.00 | 26.24 | 335,728 | +1.93(+7.94%) |
Oct 03, 2011 | 25.15 | 25.62 | 24.31 | 24.31 | 283,858 | -0.97(-3.84%) |
Sep 30, 2011 | 25.45 | 25.93 | 25.23 | 25.28 | 193,719 | -0.53(-2.05%) |
Sep 29, 2011 | 25.60 | 25.82 | 25.39 | 25.81 | 252,552 | +0.65(+2.58%) |
Sep 28, 2011 | 25.55 | 25.78 | 25.14 | 25.16 | 162,737 | -0.42(-1.64%) |
Sep 27, 2011 | 25.25 | 25.78 | 25.25 | 25.58 | 207,350 | +0.81(+3.27%) |
Sep 26, 2011 | 24.35 | 24.80 | 24.03 | 24.77 | 175,257 | +0.62(+2.57%) |
Sep 23, 2011 | 23.84 | 24.21 | 23.50 | 24.15 | 294,223 | +0.29(+1.22%) |
Sep 22, 2011 | 23.87 | 24.30 | 23.56 | 23.86 | 317,759 | -0.64(-2.61%) |
Sep 21, 2011 | 25.14 | 25.52 | 24.45 | 24.50 | 130,614 | -0.59(-2.35%) |
Sep 20, 2011 | 25.37 | 25.61 | 25.07 | 25.09 | 187,806 | -0.14(-0.55%) |
Sep 19, 2011 | 25.01 | 25.52 | 24.85 | 25.23 | 103,980 | -0.27(-1.06%) |
Sep 16, 2011 | 25.55 | 25.55 | 25.18 | 25.50 | 253,653 | +0.11(+0.43%) |
Sep 15, 2011 | 25.27 | 25.45 | 24.90 | 25.39 | 123,615 | +0.29(+1.16%) |
Sep 14, 2011 | 24.99 | 25.39 | 24.56 | 25.10 | 176,887 | +0.34(+1.37%) |
Sep 13, 2011 | 24.76 | 24.93 | 24.52 | 24.76 | 230,303 | +0.18(+0.73%) |
Sep 12, 2011 | 23.90 | 24.59 | 23.70 | 24.58 | 254,349 | +0.37(+1.53%) |
Sep 09, 2011 | 24.18 | 24.73 | 23.96 | 24.21 | 334,853 | -0.12(-0.49%) |
Sep 08, 2011 | 24.23 | 24.82 | 24.18 | 24.33 | 270,716 | -0.01(-0.04%) |
Sep 07, 2011 | 24.06 | 24.37 | 23.86 | 24.34 | 254,786 | +0.65(+2.74%) |
Sep 06, 2011 | 23.55 | 23.79 | 23.27 | 23.69 | 365,269 | -0.65(-2.67%) |
Sep 02, 2011 | 24.84 | 25.28 | 24.34 | 24.34 | 296,064 | -1.04(-4.10%) |