Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 34.65 | 37.04 | 33.69 | 37.02 | 51,718 | +4.25(+12.97%) |
Nov 29, 2011 | 33.09 | 33.60 | 32.75 | 32.77 | 18,117 | -0.37(-1.11%) |
Nov 28, 2011 | 32.84 | 33.25 | 32.21 | 33.14 | 17,386 | +1.70(+5.41%) |
Nov 25, 2011 | 31.73 | 32.65 | 31.41 | 31.44 | 7,974 | -0.57(-1.79%) |
Nov 23, 2011 | 33.69 | 33.69 | 31.93 | 32.01 | 31,992 | -1.94(-5.73%) |
Nov 22, 2011 | 34.48 | 34.80 | 33.90 | 33.95 | 36,539 | -0.48(-1.39%) |
Nov 21, 2011 | 35.23 | 35.68 | 34.33 | 34.43 | 30,565 | -1.58(-4.38%) |
Nov 18, 2011 | 35.97 | 36.79 | 35.47 | 36.01 | 20,796 | +0.18(+0.50%) |
Nov 17, 2011 | 36.10 | 36.39 | 35.42 | 35.83 | 29,526 | -0.16(-0.44%) |
Nov 16, 2011 | 36.28 | 37.39 | 35.96 | 35.99 | 17,609 | -0.73(-1.99%) |
Nov 15, 2011 | 35.18 | 36.78 | 34.43 | 36.71 | 24,633 | +1.18(+3.31%) |
Nov 14, 2011 | 36.25 | 36.34 | 35.16 | 35.54 | 16,654 | -1.18(-3.22%) |
Nov 11, 2011 | 36.41 | 37.14 | 36.04 | 36.72 | 30,347 | +0.77(+2.16%) |
Nov 10, 2011 | 35.10 | 36.00 | 34.33 | 35.95 | 34,381 | +1.80(+5.26%) |
Nov 09, 2011 | 34.13 | 35.12 | 34.13 | 34.15 | 50,482 | -1.37(-3.87%) |
Nov 08, 2011 | 34.65 | 35.67 | 34.46 | 35.52 | 31,336 | +1.06(+3.07%) |
Nov 07, 2011 | 33.84 | 36.19 | 33.14 | 34.46 | 37,516 | +0.55(+1.63%) |
Nov 04, 2011 | 34.40 | 34.40 | 33.29 | 33.91 | 16,120 | -0.94(-2.71%) |
Nov 03, 2011 | 34.31 | 35.21 | 33.13 | 34.86 | 29,483 | +1.17(+3.46%) |
Nov 02, 2011 | 33.71 | 34.18 | 32.69 | 33.69 | 48,895 | +0.73(+2.21%) |
Nov 01, 2011 | 34.05 | 35.26 | 32.94 | 32.96 | 40,387 | -3.18(-8.79%) |
Oct 31, 2011 | 37.78 | 37.78 | 36.11 | 36.14 | 20,569 | -2.65(-6.82%) |
Oct 28, 2011 | 39.86 | 40.65 | 38.35 | 38.78 | 34,674 | -1.27(-3.18%) |
Oct 27, 2011 | 38.26 | 40.32 | 37.43 | 40.06 | 67,358 | +3.70(+10.17%) |
Oct 26, 2011 | 35.23 | 36.41 | 34.35 | 36.36 | 27,598 | +1.94(+5.64%) |
Oct 25, 2011 | 35.91 | 36.44 | 34.27 | 34.42 | 42,986 | -2.11(-5.78%) |
Oct 24, 2011 | 34.59 | 36.57 | 34.07 | 36.53 | 25,577 | +1.97(+5.71%) |
Oct 21, 2011 | 34.76 | 34.89 | 33.93 | 34.56 | 23,980 | +0.97(+2.88%) |
Oct 20, 2011 | 34.20 | 34.20 | 32.89 | 33.59 | 10,021 | -0.23(-0.68%) |
Oct 19, 2011 | 34.53 | 35.15 | 33.76 | 33.82 | 27,147 | -0.85(-2.46%) |
Oct 18, 2011 | 33.64 | 35.00 | 33.30 | 34.67 | 31,263 | +1.49(+4.49%) |
Oct 17, 2011 | 33.75 | 34.00 | 33.09 | 33.18 | 22,737 | -1.17(-3.42%) |
Oct 14, 2011 | 33.80 | 34.38 | 32.91 | 34.36 | 21,136 | +0.87(+2.61%) |
Oct 13, 2011 | 33.62 | 33.62 | 32.20 | 33.48 | 22,991 | -0.64(-1.87%) |
Oct 12, 2011 | 33.45 | 34.37 | 33.27 | 34.12 | 17,651 | +1.07(+3.23%) |
Oct 11, 2011 | 32.22 | 33.28 | 32.15 | 33.05 | 22,940 | +0.49(+1.51%) |
Oct 10, 2011 | 31.09 | 32.56 | 29.93 | 32.56 | 40,280 | +2.24(+7.39%) |
Oct 07, 2011 | 32.01 | 32.01 | 30.17 | 30.32 | 30,862 | -1.78(-5.54%) |
Oct 06, 2011 | 31.42 | 32.30 | 31.42 | 32.10 | 25,986 | +0.35(+1.09%) |
Oct 05, 2011 | 31.45 | 31.81 | 30.45 | 31.76 | 26,481 | +0.17(+0.53%) |
Oct 04, 2011 | 27.78 | 32.35 | 27.48 | 31.59 | 42,300 | +3.88(+14.01%) |
Oct 03, 2011 | 29.90 | 30.15 | 27.71 | 27.71 | 22,145 | -2.52(-8.33%) |
Sep 30, 2011 | 30.07 | 31.35 | 30.07 | 30.22 | 24,773 | -0.43(-1.40%) |
Sep 29, 2011 | 30.64 | 30.89 | 29.75 | 30.65 | 23,936 | +0.92(+3.10%) |
Sep 28, 2011 | 32.42 | 32.85 | 29.68 | 29.73 | 37,933 | -2.45(-7.61%) |
Sep 27, 2011 | 32.33 | 33.76 | 31.43 | 32.18 | 43,115 | +0.28(+0.89%) |
Sep 26, 2011 | 30.83 | 32.21 | 30.70 | 31.89 | 29,553 | +1.66(+5.51%) |
Sep 23, 2011 | 28.37 | 30.69 | 28.37 | 30.23 | 23,142 | +1.89(+6.66%) |
Sep 22, 2011 | 28.39 | 29.42 | 28.20 | 28.34 | 38,133 | -0.87(-2.97%) |
Sep 21, 2011 | 31.12 | 31.40 | 29.19 | 29.21 | 42,862 | -2.04(-6.53%) |
Sep 20, 2011 | 33.14 | 33.14 | 31.13 | 31.25 | 39,159 | -1.79(-5.41%) |
Sep 19, 2011 | 33.98 | 34.03 | 32.62 | 33.04 | 24,619 | -1.99(-5.67%) |
Sep 16, 2011 | 34.83 | 35.09 | 33.49 | 35.02 | 46,222 | +0.42(+1.22%) |
Sep 15, 2011 | 34.50 | 34.60 | 34.20 | 34.60 | 13,401 | +0.43(+1.26%) |
Sep 14, 2011 | 33.70 | 34.35 | 33.21 | 34.17 | 13,601 | +0.97(+2.91%) |
Sep 13, 2011 | 32.88 | 33.28 | 32.57 | 33.21 | 13,497 | +0.73(+2.24%) |
Sep 12, 2011 | 31.27 | 32.55 | 31.10 | 32.48 | 18,662 | +0.85(+2.69%) |
Sep 09, 2011 | 32.68 | 32.68 | 31.34 | 31.63 | 25,578 | -1.39(-4.21%) |
Sep 08, 2011 | 36.02 | 36.03 | 32.95 | 33.01 | 16,883 | -1.54(-4.46%) |
Sep 07, 2011 | 33.32 | 34.77 | 32.69 | 34.56 | 77,935 | +2.02(+6.20%) |
Sep 06, 2011 | 31.40 | 33.07 | 31.37 | 32.54 | 54,307 | -0.34(-1.03%) |
Sep 02, 2011 | 34.12 | 35.14 | 32.77 | 32.88 | 25,859 | -2.22(-6.31%) |