Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 29.80 | 30.14 | 29.78 | 30.14 | 1,500 | +1.04(+3.58%) |
Nov 29, 2011 | 29.11 | 29.14 | 28.99 | 29.09 | 3,100 | +0.09(+0.32%) |
Nov 28, 2011 | 29.27 | 29.49 | 28.83 | 29.00 | 1,600 | +1.25(+4.51%) |
Nov 25, 2011 | 28.01 | 28.01 | 27.53 | 27.75 | 1,200 | +0.74(+2.73%) |
Nov 23, 2011 | 27.91 | 27.91 | 27.01 | 27.01 | 5,600 | -1.20(-4.26%) |
Nov 22, 2011 | 27.95 | 28.28 | 27.93 | 28.21 | 10,100 | +0.26(+0.92%) |
Nov 21, 2011 | 28.15 | 28.15 | 27.25 | 27.95 | 5,800 | -1.04(-3.59%) |
Nov 18, 2011 | 29.41 | 29.41 | 28.89 | 28.99 | 5,500 | -0.18(-0.61%) |
Nov 17, 2011 | 29.14 | 29.31 | 29.14 | 29.17 | 2,200 | -0.08(-0.28%) |
Nov 16, 2011 | 29.18 | 29.46 | 29.18 | 29.26 | 7,800 | +0.05(+0.17%) |
Nov 15, 2011 | 30.23 | 30.23 | 28.92 | 29.20 | 9,600 | -0.92(-3.06%) |
Nov 14, 2011 | 30.42 | 30.55 | 30.12 | 30.13 | 9,300 | -0.37(-1.22%) |
Nov 11, 2011 | 30.64 | 30.66 | 30.38 | 30.50 | 4,500 | +0.02(+0.07%) |
Nov 10, 2011 | 31.04 | 31.05 | 30.48 | 30.48 | 8,900 | -0.34(-1.10%) |
Nov 09, 2011 | 31.23 | 31.23 | 30.74 | 30.82 | 1,300 | -0.85(-2.69%) |
Nov 08, 2011 | 31.08 | 32.15 | 31.08 | 31.67 | 2,600 | +0.17(+0.55%) |
Nov 07, 2011 | 31.30 | 31.50 | 31.00 | 31.50 | 3,700 | +0.25(+0.82%) |
Nov 04, 2011 | 31.19 | 31.29 | 31.19 | 31.24 | 600 | -0.16(-0.51%) |
Nov 02, 2011 | 31.41 | 31.41 | 31.41 | 0 | +0.20(+0.63%) | |
Nov 01, 2011 | 31.39 | 31.39 | 31.09 | 31.21 | 3,400 | -0.87(-2.72%) |
Oct 31, 2011 | 32.07 | 32.20 | 32.06 | 32.08 | 2,100 | -0.67(-2.05%) |
Oct 28, 2011 | 33.32 | 33.32 | 32.61 | 32.75 | 500 | -0.59(-1.76%) |
Oct 27, 2011 | 34.35 | 34.67 | 33.34 | 33.34 | 1,555 | +0.52(+1.58%) |
Oct 26, 2011 | 32.98 | 32.98 | 32.41 | 32.82 | 1,300 | -0.04(-0.12%) |
Oct 25, 2011 | 32.53 | 33.32 | 32.47 | 32.86 | 1,700 | +0.04(+0.12%) |
Oct 24, 2011 | 32.99 | 32.99 | 32.74 | 32.82 | 2,600 | -0.06(-0.19%) |
Oct 21, 2011 | 32.88 | 32.88 | 32.88 | 32.88 | 300 | +0.56(+1.73%) |
Oct 20, 2011 | 32.43 | 32.73 | 32.32 | 32.32 | 1,600 | -0.34(-1.05%) |
Oct 19, 2011 | 33.61 | 33.61 | 32.66 | 32.66 | 6,775 | -0.27(-0.83%) |
Oct 18, 2011 | 32.93 | 32.93 | 32.93 | 32.93 | 100 | -1.56(-4.51%) |
Oct 17, 2011 | 35.09 | 35.09 | 34.49 | 34.49 | 800 | -0.01(-0.03%) |
Oct 14, 2011 | 34.16 | 34.50 | 34.16 | 34.50 | 300 | +1.23(+3.69%) |
Oct 13, 2011 | 32.96 | 33.28 | 32.95 | 33.27 | 400 | -0.03(-0.09%) |
Oct 12, 2011 | 33.37 | 33.81 | 33.28 | 33.30 | 5,700 | +0.51(+1.56%) |
Oct 11, 2011 | 31.48 | 32.98 | 31.48 | 32.79 | 2,800 | +1.53(+4.88%) |
Oct 07, 2011 | 31.26 | 31.26 | 31.26 | 0 | +0.87(+2.85%) | |
Oct 06, 2011 | 30.46 | 30.46 | 30.24 | 30.40 | 800 | +0.84(+2.83%) |
Oct 04, 2011 | 29.56 | 29.56 | 29.56 | 29.56 | 0 | -4.48(-13.16%) |
Oct 03, 2011 | 35.39 | 35.41 | 34.04 | 34.04 | 1,200 | -2.16(-5.96%) |
Sep 30, 2011 | 36.17 | 36.37 | 36.17 | 36.20 | 800 | -0.72(-1.95%) |
Sep 29, 2011 | 37.06 | 37.06 | 36.92 | 36.92 | 200 | -0.43(-1.14%) |
Sep 28, 2011 | 37.65 | 37.65 | 36.90 | 37.34 | 3,300 | -1.21(-3.14%) |
Sep 27, 2011 | 37.25 | 38.70 | 37.25 | 38.55 | 1,300 | +2.44(+6.76%) |
Sep 26, 2011 | 35.68 | 36.19 | 35.68 | 36.11 | 1,400 | -0.31(-0.84%) |
Sep 23, 2011 | 35.91 | 36.42 | 35.75 | 36.42 | 1,500 | +0.65(+1.81%) |
Sep 22, 2011 | 36.42 | 36.42 | 35.77 | 35.77 | 800 | -1.64(-4.38%) |
Sep 21, 2011 | 37.41 | 37.41 | 37.41 | 37.41 | 100 | -0.16(-0.44%) |
Sep 20, 2011 | 37.76 | 37.84 | 37.58 | 37.58 | 400 | -0.19(-0.51%) |
Sep 19, 2011 | 37.84 | 37.85 | 37.73 | 37.77 | 1,800 | -1.28(-3.29%) |
Sep 16, 2011 | 38.23 | 39.05 | 38.23 | 39.05 | 400 | +0.92(+2.41%) |
Sep 13, 2011 | 38.13 | 38.13 | 38.13 | 38.13 | 0 | +0.63(+1.69%) |
Sep 12, 2011 | 38.66 | 38.66 | 37.50 | 37.50 | 6,016 | -1.24(-3.21%) |
Sep 09, 2011 | 39.44 | 39.45 | 38.57 | 38.74 | 1,300 | -1.26(-3.14%) |
Sep 08, 2011 | 40.00 | 40.00 | 39.88 | 40.00 | 4,600 | +0.23(+0.59%) |
Sep 07, 2011 | 39.30 | 40.00 | 39.26 | 39.77 | 10,700 | +0.57(+1.45%) |
Sep 06, 2011 | 39.47 | 39.47 | 39.20 | 39.20 | 200 | -0.80(-2.00%) |
Sep 02, 2011 | 40.00 | 40.00 | 40.00 | 40.00 | 200 | -0.95(-2.31%) |