Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 38.81 | 40.59 | 38.52 | 39.22 | 472,602 | +2.58(+7.04%) |
Nov 29, 2011 | 35.66 | 36.97 | 35.21 | 36.64 | 170,324 | +1.03(+2.88%) |
Nov 28, 2011 | 36.34 | 36.54 | 35.10 | 35.62 | 185,177 | +1.03(+2.97%) |
Nov 25, 2011 | 35.07 | 35.80 | 34.30 | 34.59 | 72,722 | -0.22(-0.64%) |
Nov 23, 2011 | 38.79 | 38.98 | 34.28 | 34.81 | 243,863 | -4.37(-11.15%) |
Nov 22, 2011 | 38.89 | 39.99 | 38.45 | 39.18 | 73,450 | +0.19(+0.50%) |
Nov 21, 2011 | 40.25 | 40.54 | 38.04 | 38.98 | 94,195 | -2.28(-5.54%) |
Nov 18, 2011 | 40.42 | 41.81 | 40.42 | 41.27 | 166,036 | +1.12(+2.79%) |
Nov 17, 2011 | 41.16 | 41.86 | 39.78 | 40.15 | 132,702 | -1.19(-2.89%) |
Nov 16, 2011 | 40.51 | 43.84 | 40.51 | 41.34 | 245,455 | +0.29(+0.70%) |
Nov 15, 2011 | 39.16 | 41.47 | 38.74 | 41.05 | 120,811 | +1.74(+4.42%) |
Nov 14, 2011 | 39.77 | 39.84 | 38.66 | 39.32 | 128,758 | -0.36(-0.91%) |
Nov 11, 2011 | 38.06 | 40.31 | 37.65 | 39.68 | 122,308 | +2.07(+5.51%) |
Nov 10, 2011 | 39.61 | 39.61 | 37.20 | 37.60 | 99,787 | -1.24(-3.19%) |
Nov 09, 2011 | 39.63 | 40.31 | 38.68 | 38.84 | 130,701 | -1.48(-3.67%) |
Nov 08, 2011 | 40.42 | 40.70 | 38.15 | 40.32 | 157,983 | +0.48(+1.21%) |
Nov 07, 2011 | 38.22 | 40.30 | 38.08 | 39.84 | 157,160 | +1.29(+3.35%) |
Nov 04, 2011 | 38.49 | 38.76 | 36.95 | 38.55 | 186,682 | -0.30(-0.76%) |
Nov 03, 2011 | 36.24 | 39.68 | 35.71 | 38.85 | 258,052 | +3.31(+9.33%) |
Nov 02, 2011 | 34.88 | 35.76 | 34.48 | 35.53 | 100,730 | +0.90(+2.61%) |
Nov 01, 2011 | 34.76 | 35.00 | 32.98 | 34.63 | 183,078 | -1.29(-3.60%) |
Oct 31, 2011 | 36.07 | 36.37 | 34.75 | 35.92 | 143,696 | -0.54(-1.49%) |
Oct 28, 2011 | 35.93 | 37.40 | 35.92 | 36.46 | 136,104 | +0.27(+0.74%) |
Oct 27, 2011 | 36.39 | 37.71 | 35.78 | 36.20 | 267,125 | +1.55(+4.48%) |
Oct 26, 2011 | 32.32 | 35.06 | 32.32 | 34.64 | 332,120 | +2.57(+8.00%) |
Oct 25, 2011 | 30.36 | 34.70 | 30.06 | 32.08 | 732,421 | +5.72(+21.68%) |
Oct 24, 2011 | 25.65 | 26.96 | 25.65 | 26.36 | 88,974 | +0.89(+3.48%) |
Oct 21, 2011 | 25.16 | 25.97 | 24.47 | 25.48 | 118,694 | +0.89(+3.60%) |
Oct 20, 2011 | 24.58 | 25.22 | 23.69 | 24.59 | 97,204 | +0.15(+0.60%) |
Oct 19, 2011 | 24.79 | 25.12 | 24.15 | 24.44 | 79,772 | -0.39(-1.56%) |
Oct 18, 2011 | 24.17 | 25.53 | 23.26 | 24.83 | 115,839 | +0.84(+3.50%) |
Oct 17, 2011 | 26.16 | 26.37 | 23.89 | 23.99 | 90,658 | -2.33(-8.84%) |
Oct 14, 2011 | 25.87 | 26.68 | 25.55 | 26.32 | 79,193 | +0.47(+1.82%) |
Oct 13, 2011 | 26.40 | 26.40 | 25.19 | 25.84 | 66,403 | -0.50(-1.89%) |
Oct 12, 2011 | 26.65 | 26.86 | 25.91 | 26.34 | 89,846 | +0.12(+0.46%) |
Oct 11, 2011 | 25.96 | 26.55 | 25.85 | 26.22 | 69,379 | +0.27(+1.03%) |
Oct 10, 2011 | 25.90 | 26.40 | 25.30 | 25.96 | 124,810 | +0.90(+3.57%) |
Oct 07, 2011 | 25.46 | 26.04 | 24.44 | 25.06 | 63,198 | -0.15(-0.59%) |
Oct 06, 2011 | 24.45 | 25.32 | 23.82 | 25.21 | 100,863 | +1.03(+4.28%) |
Oct 05, 2011 | 24.19 | 25.37 | 23.63 | 24.17 | 101,259 | +0.18(+0.77%) |
Oct 04, 2011 | 21.34 | 24.06 | 21.31 | 23.99 | 138,424 | +1.87(+8.48%) |
Oct 03, 2011 | 24.24 | 24.66 | 22.03 | 22.11 | 94,855 | -2.51(-10.20%) |
Sep 30, 2011 | 24.68 | 25.42 | 24.58 | 24.63 | 91,163 | -0.64(-2.52%) |
Sep 29, 2011 | 26.29 | 26.54 | 24.27 | 25.26 | 93,983 | +0.02(+0.07%) |
Sep 28, 2011 | 27.08 | 27.16 | 25.18 | 25.24 | 59,353 | -1.78(-6.59%) |
Sep 27, 2011 | 26.12 | 28.25 | 25.66 | 27.03 | 81,114 | +1.95(+7.77%) |
Sep 26, 2011 | 25.16 | 25.16 | 23.75 | 25.08 | 120,774 | +0.21(+0.85%) |
Sep 23, 2011 | 26.25 | 27.07 | 24.55 | 24.87 | 150,262 | -1.34(-5.11%) |
Sep 22, 2011 | 27.17 | 27.62 | 25.55 | 26.20 | 180,969 | -2.38(-8.33%) |
Sep 21, 2011 | 30.86 | 31.28 | 28.40 | 28.59 | 85,036 | -2.20(-7.14%) |
Sep 20, 2011 | 32.34 | 32.98 | 30.67 | 30.78 | 73,051 | -1.50(-4.63%) |
Sep 19, 2011 | 31.70 | 32.55 | 30.93 | 32.28 | 61,481 | -0.21(-0.65%) |
Sep 16, 2011 | 32.27 | 33.14 | 31.66 | 32.49 | 88,370 | +0.43(+1.35%) |
Sep 15, 2011 | 32.59 | 32.59 | 30.92 | 32.06 | 82,545 | +0.09(+0.29%) |
Sep 14, 2011 | 31.59 | 33.23 | 30.45 | 31.97 | 63,572 | +0.77(+2.46%) |
Sep 13, 2011 | 30.85 | 31.54 | 29.82 | 31.20 | 63,200 | +0.71(+2.33%) |
Sep 12, 2011 | 30.10 | 31.66 | 29.75 | 30.49 | 55,243 | -0.35(-1.14%) |
Sep 09, 2011 | 32.59 | 32.78 | 30.50 | 30.84 | 43,228 | -2.25(-6.81%) |
Sep 08, 2011 | 33.71 | 34.77 | 32.79 | 33.09 | 37,868 | -1.05(-3.08%) |
Sep 07, 2011 | 33.37 | 34.39 | 32.66 | 34.15 | 40,313 | +1.64(+5.06%) |
Sep 06, 2011 | 30.94 | 32.67 | 30.48 | 32.50 | 61,434 | +0.66(+2.09%) |
Sep 02, 2011 | 32.43 | 33.59 | 30.99 | 31.84 | 86,160 | -1.46(-4.38%) |