Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 34.15 | 35.12 | 33.90 | 35.11 | 219,241 | +2.23(+6.78%) |
Nov 29, 2011 | 32.59 | 33.11 | 32.51 | 32.88 | 78,040 | +0.26(+0.80%) |
Nov 28, 2011 | 32.06 | 32.64 | 31.80 | 32.62 | 120,716 | +1.54(+4.95%) |
Nov 25, 2011 | 31.20 | 31.60 | 30.82 | 31.08 | 56,909 | -0.30(-0.96%) |
Nov 23, 2011 | 31.93 | 32.24 | 31.37 | 31.38 | 153,871 | -0.89(-2.76%) |
Nov 22, 2011 | 32.45 | 32.83 | 31.71 | 32.27 | 79,021 | -0.38(-1.16%) |
Nov 21, 2011 | 32.78 | 32.87 | 32.38 | 32.65 | 130,403 | -0.97(-2.89%) |
Nov 18, 2011 | 33.33 | 33.70 | 32.83 | 33.62 | 100,887 | +0.26(+0.78%) |
Nov 17, 2011 | 33.49 | 33.71 | 32.91 | 33.36 | 104,348 | -0.13(-0.39%) |
Nov 16, 2011 | 33.72 | 34.41 | 33.36 | 33.49 | 92,328 | -0.72(-2.10%) |
Nov 15, 2011 | 32.69 | 34.37 | 32.62 | 34.21 | 84,270 | +1.24(+3.76%) |
Nov 14, 2011 | 33.74 | 33.99 | 32.85 | 32.97 | 75,171 | -1.05(-3.09%) |
Nov 11, 2011 | 33.71 | 34.29 | 33.54 | 34.02 | 92,815 | +0.76(+2.29%) |
Nov 10, 2011 | 33.73 | 34.04 | 33.08 | 33.26 | 90,022 | +0.10(+0.30%) |
Nov 09, 2011 | 33.95 | 34.83 | 33.14 | 33.16 | 211,579 | -1.83(-5.23%) |
Nov 08, 2011 | 34.44 | 35.14 | 32.84 | 34.99 | 194,953 | +0.60(+1.74%) |
Nov 07, 2011 | 35.45 | 35.45 | 33.78 | 34.39 | 162,433 | -1.25(-3.51%) |
Nov 04, 2011 | 35.40 | 36.05 | 35.32 | 35.64 | 102,096 | -0.04(-0.11%) |
Nov 03, 2011 | 34.49 | 35.75 | 33.80 | 35.68 | 123,859 | +1.68(+4.94%) |
Nov 02, 2011 | 33.60 | 34.00 | 33.09 | 34.00 | 105,434 | +1.06(+3.22%) |
Nov 01, 2011 | 33.42 | 34.05 | 32.62 | 32.94 | 138,420 | -1.82(-5.24%) |
Oct 31, 2011 | 35.38 | 35.56 | 34.65 | 34.76 | 104,651 | -1.32(-3.66%) |
Oct 28, 2011 | 35.64 | 37.81 | 35.64 | 36.08 | 187,331 | -1.78(-4.70%) |
Oct 27, 2011 | 35.97 | 38.05 | 34.34 | 37.86 | 227,964 | +2.61(+7.40%) |
Oct 26, 2011 | 34.58 | 35.64 | 34.02 | 35.25 | 115,776 | +1.17(+3.43%) |
Oct 25, 2011 | 34.31 | 34.57 | 33.81 | 34.08 | 142,632 | -0.60(-1.73%) |
Oct 24, 2011 | 35.11 | 35.15 | 34.47 | 34.68 | 294,481 | -0.33(-0.94%) |
Oct 21, 2011 | 34.68 | 35.10 | 34.40 | 35.01 | 62,539 | +0.97(+2.85%) |
Oct 20, 2011 | 34.02 | 34.19 | 32.88 | 34.04 | 95,036 | +0.15(+0.44%) |
Oct 19, 2011 | 34.70 | 35.13 | 33.77 | 33.89 | 76,450 | -0.97(-2.78%) |
Oct 18, 2011 | 33.52 | 35.06 | 33.22 | 34.86 | 130,439 | +1.19(+3.53%) |
Oct 17, 2011 | 34.69 | 35.09 | 33.45 | 33.67 | 138,595 | -1.35(-3.85%) |
Oct 14, 2011 | 35.36 | 35.67 | 34.60 | 35.02 | 133,908 | +0.11(+0.32%) |
Oct 13, 2011 | 34.81 | 35.10 | 34.43 | 34.91 | 76,780 | -0.24(-0.68%) |
Oct 12, 2011 | 34.74 | 35.44 | 34.27 | 35.15 | 97,627 | +0.76(+2.21%) |
Oct 11, 2011 | 34.27 | 35.03 | 33.82 | 34.39 | 128,409 | -0.17(-0.49%) |
Oct 10, 2011 | 33.39 | 34.59 | 33.39 | 34.56 | 149,512 | +1.62(+4.92%) |
Oct 07, 2011 | 32.33 | 33.37 | 31.88 | 32.94 | 184,082 | +0.72(+2.23%) |
Oct 06, 2011 | 32.17 | 32.40 | 31.68 | 32.22 | 113,938 | +0.08(+0.25%) |
Oct 05, 2011 | 31.23 | 32.41 | 30.82 | 32.14 | 99,831 | +0.89(+2.85%) |
Oct 04, 2011 | 28.80 | 31.30 | 28.52 | 31.25 | 200,441 | +2.24(+7.72%) |
Oct 03, 2011 | 29.18 | 30.15 | 28.94 | 29.01 | 208,639 | -0.55(-1.86%) |
Sep 30, 2011 | 29.42 | 30.47 | 28.64 | 29.56 | 179,097 | -0.42(-1.40%) |
Sep 29, 2011 | 29.81 | 30.11 | 28.24 | 29.98 | 130,220 | +0.93(+3.20%) |
Sep 28, 2011 | 30.30 | 30.63 | 28.91 | 29.05 | 119,724 | -1.19(-3.94%) |
Sep 27, 2011 | 29.94 | 31.08 | 29.64 | 30.24 | 147,852 | +0.99(+3.38%) |
Sep 26, 2011 | 28.49 | 29.30 | 28.37 | 29.25 | 147,690 | +0.99(+3.50%) |
Sep 23, 2011 | 27.99 | 28.47 | 27.81 | 28.26 | 164,182 | +0.27(+0.96%) |
Sep 22, 2011 | 28.18 | 28.88 | 27.20 | 27.99 | 204,238 | -1.15(-3.95%) |
Sep 21, 2011 | 30.71 | 30.92 | 29.01 | 29.14 | 187,961 | -1.66(-5.39%) |
Sep 20, 2011 | 30.79 | 31.18 | 30.54 | 30.80 | 158,995 | +0.18(+0.59%) |
Sep 19, 2011 | 30.19 | 31.09 | 30.02 | 30.62 | 119,506 | -0.23(-0.75%) |
Sep 16, 2011 | 30.89 | 31.06 | 30.51 | 30.85 | 165,294 | +0.20(+0.65%) |
Sep 15, 2011 | 30.39 | 30.70 | 29.37 | 30.65 | 176,669 | +0.64(+2.13%) |
Sep 14, 2011 | 29.58 | 30.80 | 29.05 | 30.01 | 144,545 | +0.76(+2.60%) |
Sep 13, 2011 | 28.81 | 29.44 | 28.81 | 29.25 | 121,071 | +0.54(+1.88%) |
Sep 12, 2011 | 27.89 | 28.88 | 27.64 | 28.71 | 93,242 | +0.31(+1.09%) |
Sep 09, 2011 | 28.79 | 28.85 | 27.70 | 28.40 | 176,531 | -0.59(-2.04%) |
Sep 08, 2011 | 29.20 | 29.56 | 28.77 | 28.99 | 90,981 | -0.40(-1.36%) |
Sep 07, 2011 | 28.89 | 29.56 | 28.74 | 29.39 | 120,952 | +0.92(+3.23%) |
Sep 06, 2011 | 27.65 | 29.93 | 27.30 | 28.47 | 109,877 | -0.19(-0.66%) |
Sep 02, 2011 | 29.67 | 30.57 | 28.51 | 28.66 | 113,796 | -1.77(-5.82%) |