Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 33.13 | 34.90 | 32.83 | 34.64 | 141,729 | +2.77(+8.70%) |
Nov 29, 2011 | 32.01 | 32.46 | 31.61 | 31.87 | 89,886 | -0.21(-0.65%) |
Nov 28, 2011 | 31.26 | 32.17 | 30.64 | 32.08 | 87,154 | +1.73(+5.70%) |
Nov 25, 2011 | 31.06 | 31.14 | 30.35 | 30.35 | 35,239 | -0.96(-3.08%) |
Nov 23, 2011 | 31.98 | 32.52 | 31.08 | 31.31 | 105,536 | -0.97(-3.00%) |
Nov 22, 2011 | 32.79 | 32.89 | 32.18 | 32.28 | 55,847 | -0.32(-0.99%) |
Nov 21, 2011 | 33.06 | 33.38 | 32.29 | 32.60 | 85,192 | -0.96(-2.86%) |
Nov 18, 2011 | 33.85 | 34.11 | 33.15 | 33.56 | 97,653 | -0.06(-0.18%) |
Nov 17, 2011 | 34.14 | 34.33 | 33.53 | 33.62 | 100,196 | -0.50(-1.47%) |
Nov 16, 2011 | 34.40 | 34.40 | 33.49 | 34.12 | 237,469 | -1.07(-3.03%) |
Nov 15, 2011 | 34.50 | 35.51 | 34.21 | 35.19 | 184,879 | +0.71(+2.07%) |
Nov 14, 2011 | 34.74 | 34.82 | 34.30 | 34.48 | 55,553 | -0.40(-1.13%) |
Nov 11, 2011 | 34.23 | 34.88 | 34.13 | 34.87 | 57,587 | +0.88(+2.59%) |
Nov 10, 2011 | 33.40 | 35.15 | 33.02 | 33.99 | 200,515 | +1.04(+3.16%) |
Nov 09, 2011 | 33.29 | 33.44 | 32.45 | 32.95 | 123,035 | -1.19(-3.47%) |
Nov 08, 2011 | 33.70 | 34.45 | 33.26 | 34.14 | 133,428 | +0.59(+1.76%) |
Nov 07, 2011 | 33.46 | 33.55 | 32.90 | 33.55 | 35,152 | +0.10(+0.30%) |
Nov 04, 2011 | 33.57 | 33.57 | 32.79 | 33.44 | 68,789 | -0.31(-0.93%) |
Nov 03, 2011 | 32.26 | 33.76 | 32.17 | 33.76 | 56,198 | +1.77(+5.54%) |
Nov 02, 2011 | 32.06 | 32.07 | 31.33 | 31.99 | 45,610 | +0.73(+2.35%) |
Nov 01, 2011 | 31.86 | 32.05 | 31.04 | 31.25 | 91,158 | -1.58(-4.80%) |
Oct 31, 2011 | 32.76 | 33.57 | 32.64 | 32.83 | 52,294 | -0.47(-1.42%) |
Oct 28, 2011 | 33.98 | 34.32 | 33.20 | 33.30 | 71,216 | -1.06(-3.08%) |
Oct 27, 2011 | 33.02 | 34.93 | 32.75 | 34.36 | 134,449 | +2.35(+7.35%) |
Oct 26, 2011 | 31.89 | 32.22 | 31.05 | 32.00 | 45,045 | +0.64(+2.03%) |
Oct 25, 2011 | 32.81 | 32.81 | 31.25 | 31.37 | 62,312 | -1.55(-4.71%) |
Oct 24, 2011 | 31.74 | 33.02 | 31.74 | 32.92 | 110,701 | +1.13(+3.54%) |
Oct 21, 2011 | 31.92 | 31.92 | 31.11 | 31.79 | 71,937 | +0.70(+2.24%) |
Oct 20, 2011 | 32.14 | 32.14 | 30.25 | 31.10 | 136,936 | -1.20(-3.71%) |
Oct 19, 2011 | 31.74 | 33.62 | 31.55 | 32.29 | 208,840 | +0.23(+0.72%) |
Oct 18, 2011 | 31.02 | 32.27 | 30.82 | 32.06 | 74,265 | +0.86(+2.76%) |
Oct 17, 2011 | 32.71 | 32.96 | 31.10 | 31.20 | 118,115 | -1.61(-4.89%) |
Oct 14, 2011 | 31.87 | 33.04 | 31.60 | 32.81 | 75,996 | +1.16(+3.66%) |
Oct 13, 2011 | 31.55 | 31.69 | 30.78 | 31.65 | 136,399 | +0.00(+0.01%) |
Oct 12, 2011 | 30.64 | 31.87 | 30.64 | 31.64 | 68,584 | +1.14(+3.75%) |
Oct 11, 2011 | 29.55 | 30.78 | 29.41 | 30.50 | 109,319 | +0.93(+3.15%) |
Oct 10, 2011 | 28.25 | 29.60 | 28.06 | 29.57 | 85,905 | +1.83(+6.58%) |
Oct 07, 2011 | 28.99 | 29.19 | 27.67 | 27.74 | 129,317 | -1.17(-4.05%) |
Oct 06, 2011 | 28.57 | 28.93 | 28.54 | 28.92 | 126,447 | -0.08(-0.28%) |
Oct 05, 2011 | 29.60 | 29.69 | 27.91 | 29.00 | 148,757 | -0.65(-2.18%) |
Oct 04, 2011 | 27.72 | 29.74 | 27.60 | 29.64 | 164,569 | +1.82(+6.55%) |
Oct 03, 2011 | 28.55 | 28.97 | 27.46 | 27.82 | 118,729 | -0.71(-2.50%) |
Sep 30, 2011 | 29.23 | 29.43 | 28.45 | 28.53 | 107,916 | -0.96(-3.27%) |
Sep 29, 2011 | 29.31 | 29.50 | 28.68 | 29.50 | 65,095 | +0.73(+2.55%) |
Sep 28, 2011 | 30.51 | 30.75 | 28.73 | 28.76 | 75,963 | -1.84(-6.01%) |
Sep 27, 2011 | 30.51 | 31.40 | 30.26 | 30.60 | 104,394 | +0.77(+2.59%) |
Sep 26, 2011 | 29.42 | 29.86 | 29.20 | 29.83 | 56,290 | +0.42(+1.42%) |
Sep 23, 2011 | 28.74 | 29.85 | 28.48 | 29.41 | 78,456 | +0.68(+2.36%) |
Sep 22, 2011 | 27.77 | 28.99 | 27.77 | 28.73 | 113,326 | -0.36(-1.24%) |
Sep 21, 2011 | 29.35 | 30.28 | 28.95 | 29.10 | 96,099 | -0.25(-0.87%) |
Sep 20, 2011 | 30.07 | 30.18 | 29.30 | 29.35 | 156,168 | -0.73(-2.43%) |
Sep 19, 2011 | 30.25 | 30.44 | 29.92 | 30.08 | 110,284 | -0.59(-1.91%) |
Sep 16, 2011 | 30.38 | 30.88 | 30.38 | 30.67 | 139,408 | +0.00(+0.01%) |
Sep 15, 2011 | 30.31 | 30.88 | 30.03 | 30.66 | 108,097 | +0.53(+1.76%) |
Sep 14, 2011 | 30.43 | 30.44 | 29.29 | 30.13 | 85,406 | +0.06(+0.21%) |
Sep 13, 2011 | 29.72 | 30.18 | 29.39 | 30.07 | 145,406 | +0.38(+1.27%) |
Sep 12, 2011 | 29.33 | 29.85 | 28.85 | 29.69 | 90,032 | +0.13(+0.45%) |
Sep 09, 2011 | 29.50 | 29.82 | 28.97 | 29.56 | 117,533 | -0.28(-0.95%) |
Sep 08, 2011 | 30.84 | 31.09 | 29.71 | 29.84 | 66,039 | -1.10(-3.54%) |
Sep 07, 2011 | 30.60 | 30.99 | 30.48 | 30.94 | 61,045 | +0.78(+2.59%) |
Sep 06, 2011 | 29.74 | 30.22 | 29.65 | 30.16 | 84,469 | -0.11(-0.35%) |
Sep 02, 2011 | 30.59 | 30.87 | 29.93 | 30.26 | 166,946 | -0.96(-3.06%) |