Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 33.08 | 34.05 | 32.84 | 34.04 | 90,464 | +1.47(+4.53%) |
Nov 29, 2011 | 32.02 | 32.60 | 31.82 | 32.56 | 28,155 | +0.56(+1.74%) |
Nov 28, 2011 | 31.64 | 32.29 | 31.36 | 32.01 | 39,230 | +1.19(+3.87%) |
Nov 25, 2011 | 31.22 | 31.52 | 30.64 | 30.82 | 18,894 | -0.62(-1.97%) |
Nov 23, 2011 | 31.63 | 31.80 | 31.31 | 31.43 | 35,412 | -0.34(-1.06%) |
Nov 22, 2011 | 32.19 | 32.19 | 31.67 | 31.77 | 46,375 | -0.55(-1.69%) |
Nov 21, 2011 | 32.06 | 32.47 | 32.05 | 32.32 | 42,628 | -0.26(-0.81%) |
Nov 18, 2011 | 32.49 | 32.78 | 32.09 | 32.58 | 26,527 | -0.01(-0.03%) |
Nov 17, 2011 | 32.54 | 32.86 | 32.22 | 32.59 | 31,091 | -0.02(-0.05%) |
Nov 16, 2011 | 33.00 | 33.51 | 32.50 | 32.61 | 47,053 | -0.71(-2.15%) |
Nov 15, 2011 | 32.25 | 33.47 | 32.25 | 33.32 | 45,273 | +0.81(+2.50%) |
Nov 14, 2011 | 32.43 | 32.84 | 32.17 | 32.51 | 42,944 | +0.03(+0.08%) |
Nov 11, 2011 | 31.16 | 32.65 | 31.12 | 32.48 | 104,839 | +1.50(+4.84%) |
Nov 10, 2011 | 30.96 | 31.17 | 30.34 | 30.98 | 69,171 | +0.29(+0.95%) |
Nov 09, 2011 | 30.37 | 32.10 | 30.37 | 30.69 | 66,869 | -0.39(-1.24%) |
Nov 08, 2011 | 28.54 | 31.53 | 28.11 | 31.08 | 131,325 | +2.53(+8.86%) |
Nov 07, 2011 | 29.22 | 29.22 | 28.14 | 28.55 | 45,241 | -0.52(-1.78%) |
Nov 04, 2011 | 29.04 | 29.33 | 28.77 | 29.07 | 69,518 | -0.18(-0.60%) |
Nov 03, 2011 | 29.38 | 29.88 | 28.73 | 29.24 | 62,579 | +0.21(+0.73%) |
Nov 02, 2011 | 29.09 | 29.12 | 28.51 | 29.03 | 49,594 | +0.34(+1.19%) |
Nov 01, 2011 | 29.00 | 29.46 | 28.54 | 28.69 | 67,142 | -0.73(-2.48%) |
Oct 31, 2011 | 29.26 | 29.72 | 29.26 | 29.42 | 27,652 | -0.13(-0.45%) |
Oct 28, 2011 | 29.62 | 29.95 | 29.33 | 29.55 | 34,459 | -0.05(-0.18%) |
Oct 27, 2011 | 29.85 | 29.88 | 29.44 | 29.60 | 105,127 | +0.29(+0.99%) |
Oct 26, 2011 | 28.92 | 29.39 | 28.49 | 29.31 | 29,081 | +0.81(+2.83%) |
Oct 25, 2011 | 29.23 | 29.23 | 28.39 | 28.50 | 27,120 | -0.99(-3.37%) |
Oct 24, 2011 | 28.81 | 29.62 | 28.72 | 29.50 | 35,487 | +0.61(+2.13%) |
Oct 21, 2011 | 28.54 | 28.95 | 28.12 | 28.88 | 65,948 | +0.63(+2.24%) |
Oct 20, 2011 | 28.33 | 28.44 | 27.69 | 28.25 | 42,081 | +0.02(+0.06%) |
Oct 19, 2011 | 29.44 | 29.44 | 27.99 | 28.23 | 68,169 | -1.19(-4.06%) |
Oct 18, 2011 | 28.93 | 29.78 | 28.74 | 29.43 | 32,195 | +0.63(+2.20%) |
Oct 17, 2011 | 29.09 | 29.24 | 28.69 | 28.79 | 59,369 | -0.68(-2.30%) |
Oct 14, 2011 | 29.59 | 29.86 | 29.22 | 29.47 | 82,016 | +0.12(+0.42%) |
Oct 13, 2011 | 29.15 | 29.55 | 28.71 | 29.35 | 21,166 | -0.04(-0.15%) |
Oct 12, 2011 | 29.42 | 29.60 | 28.92 | 29.39 | 46,139 | +0.21(+0.72%) |
Oct 11, 2011 | 28.51 | 29.30 | 28.43 | 29.18 | 35,865 | +0.50(+1.75%) |
Oct 10, 2011 | 27.87 | 28.70 | 27.71 | 28.68 | 45,356 | +0.99(+3.58%) |
Oct 07, 2011 | 28.21 | 28.21 | 27.37 | 27.69 | 57,230 | -0.46(-1.62%) |
Oct 06, 2011 | 27.82 | 28.20 | 27.42 | 28.14 | 37,476 | +0.44(+1.59%) |
Oct 05, 2011 | 27.61 | 27.90 | 27.35 | 27.71 | 24,302 | +0.09(+0.32%) |
Oct 04, 2011 | 25.97 | 27.70 | 25.97 | 27.62 | 91,006 | +1.39(+5.29%) |
Oct 03, 2011 | 26.82 | 27.23 | 26.19 | 26.23 | 115,721 | -0.63(-2.35%) |
Sep 30, 2011 | 26.80 | 27.61 | 26.71 | 26.86 | 97,876 | -0.40(-1.45%) |
Sep 29, 2011 | 27.55 | 27.57 | 26.98 | 27.26 | 117,830 | +0.16(+0.58%) |
Sep 28, 2011 | 28.11 | 28.11 | 27.10 | 27.10 | 58,064 | -1.05(-3.71%) |
Sep 27, 2011 | 28.72 | 28.73 | 27.94 | 28.14 | 74,252 | -0.08(-0.28%) |
Sep 26, 2011 | 28.24 | 28.47 | 27.77 | 28.22 | 93,205 | +0.12(+0.44%) |
Sep 23, 2011 | 28.37 | 28.87 | 27.65 | 28.10 | 114,137 | -0.27(-0.96%) |
Sep 22, 2011 | 26.81 | 28.57 | 26.64 | 28.37 | 125,313 | +0.98(+3.59%) |
Sep 21, 2011 | 28.29 | 28.59 | 27.33 | 27.39 | 60,598 | -0.98(-3.44%) |
Sep 20, 2011 | 29.09 | 29.34 | 28.36 | 28.36 | 30,600 | -0.59(-2.03%) |
Sep 19, 2011 | 29.43 | 29.43 | 28.75 | 28.95 | 28,916 | -0.91(-3.06%) |
Sep 16, 2011 | 30.32 | 30.32 | 29.64 | 29.87 | 85,997 | -0.32(-1.05%) |
Sep 15, 2011 | 30.31 | 30.38 | 29.87 | 30.18 | 23,574 | +0.18(+0.62%) |
Sep 14, 2011 | 29.53 | 30.33 | 29.33 | 30.00 | 58,892 | +0.62(+2.12%) |
Sep 13, 2011 | 29.02 | 29.45 | 28.87 | 29.37 | 43,116 | +0.39(+1.33%) |
Sep 12, 2011 | 28.36 | 29.01 | 28.36 | 28.99 | 40,578 | +0.17(+0.58%) |
Sep 09, 2011 | 29.50 | 29.51 | 28.54 | 28.82 | 60,858 | -0.91(-3.07%) |
Sep 08, 2011 | 30.06 | 30.26 | 29.72 | 29.73 | 88,746 | -0.50(-1.66%) |
Sep 07, 2011 | 29.95 | 30.27 | 29.56 | 30.24 | 73,808 | +0.60(+2.02%) |
Sep 06, 2011 | 29.23 | 29.73 | 29.02 | 29.64 | 54,139 | -0.26(-0.88%) |
Sep 02, 2011 | 30.03 | 30.48 | 29.86 | 29.90 | 66,336 | -0.59(-1.93%) |