Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 47.45 | 48.89 | 46.98 | 48.45 | 179,326 | +3.28(+7.26%) |
Nov 29, 2011 | 44.45 | 45.49 | 44.45 | 45.17 | 51,605 | +0.62(+1.39%) |
Nov 28, 2011 | 43.00 | 44.61 | 42.50 | 44.55 | 93,241 | +2.76(+6.60%) |
Nov 25, 2011 | 42.19 | 43.05 | 41.78 | 41.79 | 34,471 | -0.67(-1.58%) |
Nov 23, 2011 | 44.46 | 44.46 | 42.45 | 42.46 | 66,856 | -2.40(-5.35%) |
Nov 22, 2011 | 44.81 | 45.55 | 44.21 | 44.86 | 56,488 | -0.05(-0.11%) |
Nov 21, 2011 | 44.99 | 45.43 | 44.42 | 44.91 | 64,426 | -1.04(-2.26%) |
Nov 18, 2011 | 46.62 | 46.85 | 45.69 | 45.95 | 40,684 | -0.68(-1.46%) |
Nov 17, 2011 | 46.49 | 47.07 | 45.81 | 46.63 | 80,416 | +0.03(+0.06%) |
Nov 16, 2011 | 46.83 | 48.00 | 46.43 | 46.60 | 93,907 | -0.86(-1.81%) |
Nov 15, 2011 | 45.19 | 47.67 | 45.19 | 47.46 | 87,769 | +2.00(+4.40%) |
Nov 14, 2011 | 45.84 | 46.19 | 44.84 | 45.46 | 39,637 | -0.75(-1.62%) |
Nov 11, 2011 | 45.25 | 46.21 | 45.02 | 46.21 | 75,893 | +1.56(+3.49%) |
Nov 10, 2011 | 45.21 | 45.21 | 43.64 | 44.65 | 62,702 | +0.42(+0.95%) |
Nov 09, 2011 | 44.25 | 45.35 | 44.21 | 44.23 | 140,744 | -1.72(-3.74%) |
Nov 08, 2011 | 44.99 | 46.04 | 44.09 | 45.95 | 95,508 | +0.92(+2.04%) |
Nov 07, 2011 | 44.80 | 45.14 | 43.04 | 45.03 | 67,646 | +0.25(+0.56%) |
Nov 04, 2011 | 43.94 | 44.99 | 43.94 | 44.78 | 38,449 | +0.15(+0.34%) |
Nov 03, 2011 | 45.00 | 45.32 | 43.61 | 44.63 | 132,469 | +3.00(+7.21%) |
Nov 02, 2011 | 40.69 | 41.76 | 38.26 | 41.63 | 66,963 | +1.99(+5.02%) |
Nov 01, 2011 | 39.81 | 40.71 | 39.45 | 39.64 | 79,220 | -2.14(-5.12%) |
Oct 31, 2011 | 41.98 | 42.74 | 41.17 | 41.78 | 69,519 | -1.09(-2.54%) |
Oct 28, 2011 | 42.71 | 43.07 | 42.56 | 42.87 | 78,930 | -0.01(-0.02%) |
Oct 27, 2011 | 39.50 | 43.49 | 39.47 | 42.88 | 145,802 | +4.19(+10.83%) |
Oct 26, 2011 | 38.65 | 38.99 | 37.34 | 38.69 | 63,614 | +0.25(+0.65%) |
Oct 25, 2011 | 40.45 | 40.71 | 38.26 | 38.44 | 93,702 | -2.11(-5.20%) |
Oct 24, 2011 | 39.94 | 41.01 | 39.44 | 40.55 | 154,680 | +0.61(+1.53%) |
Oct 21, 2011 | 37.53 | 39.96 | 37.53 | 39.94 | 106,881 | +3.14(+8.53%) |
Oct 20, 2011 | 37.22 | 37.90 | 35.12 | 36.80 | 78,426 | -0.49(-1.31%) |
Oct 19, 2011 | 39.23 | 39.48 | 36.91 | 37.29 | 57,792 | -2.05(-5.21%) |
Oct 18, 2011 | 38.18 | 40.30 | 37.15 | 39.34 | 84,920 | +1.22(+3.20%) |
Oct 17, 2011 | 39.81 | 39.81 | 37.90 | 38.12 | 72,917 | -2.00(-4.99%) |
Oct 14, 2011 | 38.90 | 40.37 | 38.60 | 40.12 | 99,785 | +1.82(+4.75%) |
Oct 13, 2011 | 37.69 | 38.97 | 37.69 | 38.30 | 78,473 | -0.20(-0.52%) |
Oct 12, 2011 | 36.46 | 38.83 | 36.21 | 38.50 | 131,842 | +2.28(+6.29%) |
Oct 11, 2011 | 34.44 | 36.50 | 34.43 | 36.22 | 81,338 | +1.47(+4.23%) |
Oct 10, 2011 | 33.82 | 34.77 | 33.52 | 34.75 | 62,481 | +1.78(+5.40%) |
Oct 07, 2011 | 33.90 | 34.00 | 32.67 | 32.97 | 73,148 | -0.98(-2.89%) |
Oct 06, 2011 | 34.34 | 35.00 | 33.36 | 33.95 | 88,286 | -0.46(-1.34%) |
Oct 05, 2011 | 33.38 | 34.88 | 32.52 | 34.41 | 111,937 | +0.99(+2.96%) |
Oct 04, 2011 | 29.70 | 33.65 | 29.45 | 33.42 | 150,173 | +3.28(+10.88%) |
Oct 03, 2011 | 31.13 | 31.95 | 30.09 | 30.14 | 148,917 | -1.41(-4.47%) |
Sep 30, 2011 | 31.41 | 32.08 | 31.17 | 31.55 | 121,216 | -0.53(-1.65%) |
Sep 29, 2011 | 32.68 | 32.69 | 30.47 | 32.08 | 106,629 | +0.26(+0.82%) |
Sep 28, 2011 | 33.40 | 34.19 | 31.48 | 31.82 | 92,129 | -1.49(-4.47%) |
Sep 27, 2011 | 34.04 | 34.07 | 32.01 | 33.31 | 207,233 | +0.30(+0.91%) |
Sep 26, 2011 | 34.78 | 34.78 | 32.18 | 33.01 | 135,061 | -1.28(-3.73%) |
Sep 23, 2011 | 33.37 | 34.61 | 32.27 | 34.29 | 96,333 | +0.92(+2.76%) |
Sep 22, 2011 | 33.65 | 35.08 | 32.38 | 33.37 | 137,580 | -1.74(-4.96%) |
Sep 21, 2011 | 37.78 | 37.86 | 35.00 | 35.11 | 113,380 | -2.78(-7.34%) |
Sep 20, 2011 | 37.98 | 39.13 | 37.47 | 37.89 | 136,626 | +0.20(+0.53%) |
Sep 19, 2011 | 36.38 | 38.51 | 35.71 | 37.69 | 69,734 | +0.48(+1.29%) |
Sep 16, 2011 | 37.51 | 37.51 | 36.01 | 37.21 | 137,886 | +0.06(+0.16%) |
Sep 15, 2011 | 37.93 | 37.93 | 36.41 | 37.15 | 63,080 | -0.26(-0.70%) |
Sep 14, 2011 | 36.57 | 38.35 | 34.83 | 37.41 | 77,643 | +1.36(+3.77%) |
Sep 13, 2011 | 36.08 | 36.80 | 35.08 | 36.05 | 92,782 | +0.25(+0.70%) |
Sep 12, 2011 | 35.09 | 36.02 | 35.06 | 35.80 | 85,715 | +0.01(+0.03%) |
Sep 09, 2011 | 36.50 | 37.11 | 35.01 | 35.79 | 122,336 | -1.20(-3.24%) |
Sep 08, 2011 | 37.31 | 38.17 | 36.53 | 36.99 | 62,541 | -0.61(-1.62%) |
Sep 07, 2011 | 36.88 | 37.64 | 36.12 | 37.60 | 74,090 | +1.42(+3.92%) |
Sep 06, 2011 | 34.11 | 36.27 | 34.11 | 36.18 | 110,076 | +0.54(+1.52%) |
Sep 02, 2011 | 35.43 | 36.77 | 35.03 | 35.64 | 109,212 | -0.94(-2.56%) |