Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 32.06 | 32.60 | 31.52 | 31.80 | 686,418 | +0.94(+3.04%) |
Nov 29, 2011 | 31.15 | 31.32 | 30.43 | 30.86 | 169,141 | -0.28(-0.90%) |
Nov 28, 2011 | 31.55 | 31.59 | 30.88 | 31.14 | 187,131 | +0.71(+2.32%) |
Nov 25, 2011 | 30.83 | 31.13 | 30.30 | 30.43 | 73,970 | -0.65(-2.09%) |
Nov 23, 2011 | 31.12 | 31.73 | 30.79 | 31.08 | 291,769 | -0.36(-1.15%) |
Nov 22, 2011 | 30.91 | 31.88 | 30.91 | 31.44 | 218,726 | +0.39(+1.26%) |
Nov 21, 2011 | 30.91 | 31.29 | 30.79 | 31.05 | 214,443 | -0.40(-1.27%) |
Nov 18, 2011 | 31.68 | 31.68 | 31.20 | 31.45 | 249,098 | +0.00(+0.00%) |
Nov 17, 2011 | 31.80 | 32.20 | 31.11 | 31.45 | 138,980 | -0.34(-1.08%) |
Nov 16, 2011 | 31.96 | 32.76 | 31.80 | 31.80 | 161,154 | -0.44(-1.37%) |
Nov 15, 2011 | 31.62 | 32.34 | 31.60 | 32.24 | 195,495 | +0.40(+1.26%) |
Nov 14, 2011 | 31.93 | 32.16 | 31.58 | 31.84 | 88,810 | -0.18(-0.55%) |
Nov 11, 2011 | 31.41 | 32.46 | 31.41 | 32.01 | 106,265 | +1.00(+3.23%) |
Nov 10, 2011 | 31.09 | 31.29 | 30.71 | 31.01 | 162,893 | +0.27(+0.89%) |
Nov 09, 2011 | 31.43 | 31.61 | 30.44 | 30.74 | 201,779 | -1.70(-5.24%) |
Nov 08, 2011 | 32.26 | 32.60 | 31.31 | 32.44 | 118,098 | +0.32(+1.00%) |
Nov 07, 2011 | 32.16 | 32.54 | 31.34 | 32.12 | 87,895 | -0.30(-0.91%) |
Nov 04, 2011 | 32.04 | 32.52 | 31.56 | 32.41 | 114,179 | -0.02(-0.05%) |
Nov 03, 2011 | 31.86 | 32.52 | 31.39 | 32.43 | 189,911 | +0.84(+2.66%) |
Nov 02, 2011 | 31.43 | 31.94 | 30.83 | 31.59 | 341,599 | +0.62(+2.02%) |
Nov 01, 2011 | 32.98 | 33.05 | 30.82 | 30.96 | 714,797 | -3.16(-9.25%) |
Oct 31, 2011 | 35.07 | 35.85 | 34.04 | 34.12 | 408,430 | -1.93(-5.36%) |
Oct 28, 2011 | 36.20 | 36.39 | 35.44 | 36.05 | 239,933 | -0.31(-0.86%) |
Oct 27, 2011 | 36.26 | 36.82 | 35.86 | 36.36 | 632,438 | +1.23(+3.49%) |
Oct 26, 2011 | 35.12 | 35.26 | 34.37 | 35.14 | 274,112 | +0.32(+0.92%) |
Oct 25, 2011 | 34.58 | 35.57 | 34.43 | 34.82 | 404,298 | -0.80(-2.25%) |
Oct 24, 2011 | 34.33 | 36.01 | 34.21 | 35.62 | 258,936 | +1.38(+4.02%) |
Oct 21, 2011 | 33.96 | 34.62 | 33.63 | 34.24 | 269,895 | +0.62(+1.86%) |
Oct 20, 2011 | 33.09 | 33.85 | 32.86 | 33.61 | 360,378 | +0.74(+2.24%) |
Oct 19, 2011 | 32.75 | 33.56 | 32.61 | 32.88 | 426,779 | +0.14(+0.44%) |
Oct 18, 2011 | 31.21 | 33.02 | 30.91 | 32.73 | 373,652 | +1.65(+5.31%) |
Oct 17, 2011 | 32.43 | 32.60 | 31.05 | 31.08 | 201,322 | -1.41(-4.34%) |
Oct 14, 2011 | 31.51 | 32.76 | 31.39 | 32.49 | 391,664 | +1.48(+4.78%) |
Oct 13, 2011 | 31.11 | 31.22 | 30.13 | 31.01 | 317,117 | +0.10(+0.31%) |
Oct 12, 2011 | 30.71 | 31.76 | 30.56 | 30.91 | 222,311 | +0.51(+1.69%) |
Oct 11, 2011 | 30.82 | 31.25 | 30.23 | 30.40 | 250,767 | -0.81(-2.59%) |
Oct 10, 2011 | 30.73 | 31.31 | 30.62 | 31.21 | 252,822 | +1.13(+3.75%) |
Oct 07, 2011 | 30.49 | 30.77 | 29.52 | 30.08 | 338,855 | -0.24(-0.79%) |
Oct 06, 2011 | 30.04 | 30.37 | 29.90 | 30.32 | 294,911 | +0.59(+1.99%) |
Oct 05, 2011 | 28.73 | 29.88 | 28.41 | 29.73 | 177,212 | +1.03(+3.60%) |
Oct 04, 2011 | 26.51 | 28.78 | 26.29 | 28.70 | 198,360 | +1.89(+7.05%) |
Oct 03, 2011 | 27.31 | 27.81 | 26.56 | 26.80 | 209,391 | -0.79(-2.85%) |
Sep 30, 2011 | 28.43 | 28.43 | 27.58 | 27.59 | 167,155 | -1.39(-4.78%) |
Sep 29, 2011 | 29.06 | 29.38 | 28.18 | 28.98 | 183,733 | +0.60(+2.12%) |
Sep 28, 2011 | 29.78 | 29.90 | 28.20 | 28.37 | 256,841 | -1.40(-4.71%) |
Sep 27, 2011 | 30.29 | 30.82 | 29.50 | 29.78 | 327,654 | +0.14(+0.46%) |
Sep 26, 2011 | 28.49 | 29.80 | 28.23 | 29.64 | 214,061 | +1.34(+4.73%) |
Sep 23, 2011 | 27.61 | 28.47 | 27.50 | 28.30 | 153,824 | +0.70(+2.55%) |
Sep 22, 2011 | 27.75 | 27.87 | 27.16 | 27.60 | 587,997 | -1.07(-3.72%) |
Sep 21, 2011 | 29.74 | 29.82 | 28.66 | 28.66 | 174,580 | -1.15(-3.87%) |
Sep 20, 2011 | 30.91 | 31.06 | 29.69 | 29.82 | 668,699 | -0.84(-2.74%) |
Sep 19, 2011 | 30.46 | 30.80 | 29.94 | 30.66 | 188,634 | -0.38(-1.21%) |
Sep 16, 2011 | 31.19 | 31.21 | 30.63 | 31.03 | 411,787 | -0.09(-0.28%) |
Sep 15, 2011 | 30.95 | 31.58 | 30.60 | 31.12 | 179,884 | +0.38(+1.25%) |
Sep 14, 2011 | 30.25 | 31.11 | 29.81 | 30.74 | 230,422 | +0.77(+2.57%) |
Sep 13, 2011 | 29.46 | 30.39 | 29.46 | 29.97 | 213,586 | +0.63(+2.16%) |
Sep 12, 2011 | 29.14 | 29.98 | 28.77 | 29.34 | 357,665 | -0.22(-0.76%) |
Sep 09, 2011 | 29.81 | 30.20 | 29.19 | 29.56 | 343,112 | -0.60(-1.99%) |
Sep 08, 2011 | 30.67 | 30.79 | 29.82 | 30.16 | 438,786 | -0.84(-2.71%) |
Sep 07, 2011 | 30.52 | 31.21 | 30.36 | 31.00 | 301,097 | +0.91(+3.04%) |
Sep 06, 2011 | 29.02 | 30.14 | 28.83 | 30.09 | 385,943 | -0.07(-0.24%) |
Sep 02, 2011 | 31.32 | 31.39 | 30.13 | 30.16 | 474,373 | -1.87(-5.85%) |