Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 29.97 | 30.49 | 29.34 | 29.69 | 698,820 | +0.89(+3.08%) |
Nov 29, 2011 | 29.35 | 29.84 | 28.81 | 28.81 | 335,680 | -0.34(-1.16%) |
Nov 28, 2011 | 29.24 | 29.99 | 28.95 | 29.14 | 277,449 | +0.94(+3.32%) |
Nov 25, 2011 | 28.48 | 29.05 | 28.11 | 28.21 | 149,691 | -0.40(-1.39%) |
Nov 23, 2011 | 29.51 | 29.73 | 28.61 | 28.61 | 466,216 | -1.21(-4.05%) |
Nov 22, 2011 | 30.61 | 30.86 | 29.74 | 29.81 | 316,376 | -0.79(-2.57%) |
Nov 21, 2011 | 30.36 | 30.82 | 30.33 | 30.60 | 408,532 | -0.43(-1.38%) |
Nov 18, 2011 | 30.75 | 31.45 | 30.65 | 31.03 | 345,519 | +0.34(+1.10%) |
Nov 17, 2011 | 30.59 | 31.03 | 30.46 | 30.69 | 508,868 | +0.10(+0.33%) |
Nov 16, 2011 | 30.38 | 31.48 | 30.38 | 30.59 | 513,298 | -0.12(-0.39%) |
Nov 15, 2011 | 30.48 | 30.99 | 30.03 | 30.71 | 604,803 | +0.08(+0.26%) |
Nov 14, 2011 | 31.43 | 31.86 | 30.37 | 30.63 | 394,350 | -1.05(-3.31%) |
Nov 11, 2011 | 30.93 | 31.94 | 30.85 | 31.68 | 275,614 | +1.18(+3.86%) |
Nov 10, 2011 | 31.14 | 31.30 | 30.37 | 30.50 | 335,555 | -0.14(-0.46%) |
Nov 09, 2011 | 31.16 | 31.28 | 30.42 | 30.64 | 328,840 | -1.43(-4.45%) |
Nov 08, 2011 | 31.50 | 32.19 | 30.91 | 32.07 | 205,234 | +0.90(+2.88%) |
Nov 07, 2011 | 31.29 | 31.42 | 30.38 | 31.17 | 246,670 | -0.32(-1.01%) |
Nov 04, 2011 | 31.52 | 31.59 | 30.88 | 31.49 | 153,134 | -0.40(-1.25%) |
Nov 03, 2011 | 31.36 | 32.03 | 30.59 | 31.89 | 232,201 | +1.07(+3.46%) |
Nov 02, 2011 | 30.98 | 31.13 | 29.99 | 30.82 | 294,042 | +0.38(+1.24%) |
Nov 01, 2011 | 30.17 | 31.64 | 29.29 | 30.44 | 350,933 | -0.73(-2.34%) |
Oct 31, 2011 | 31.56 | 31.56 | 31.06 | 31.17 | 376,839 | -1.02(-3.16%) |
Oct 28, 2011 | 31.86 | 32.51 | 31.52 | 32.19 | 324,662 | +0.28(+0.88%) |
Oct 27, 2011 | 31.61 | 32.71 | 31.02 | 31.91 | 685,923 | +1.40(+4.58%) |
Oct 26, 2011 | 31.72 | 32.14 | 30.46 | 30.51 | 661,588 | -0.59(-1.89%) |
Oct 25, 2011 | 31.31 | 31.46 | 29.55 | 31.10 | 1,577,949 | -3.30(-9.59%) |
Oct 24, 2011 | 33.91 | 34.59 | 33.79 | 34.40 | 267,341 | +0.52(+1.53%) |
Oct 21, 2011 | 33.75 | 33.92 | 33.32 | 33.88 | 213,963 | +0.80(+2.41%) |
Oct 20, 2011 | 32.35 | 33.14 | 31.92 | 33.08 | 275,520 | +0.75(+2.31%) |
Oct 19, 2011 | 32.80 | 33.09 | 32.14 | 32.33 | 267,615 | -0.44(-1.34%) |
Oct 18, 2011 | 32.27 | 33.20 | 31.91 | 32.77 | 314,203 | +0.77(+2.40%) |
Oct 17, 2011 | 32.90 | 32.90 | 31.85 | 32.01 | 333,820 | -1.26(-3.78%) |
Oct 14, 2011 | 31.87 | 33.55 | 31.87 | 33.26 | 555,557 | +1.90(+6.07%) |
Oct 13, 2011 | 30.98 | 31.42 | 30.68 | 31.36 | 330,632 | +0.08(+0.26%) |
Oct 12, 2011 | 30.49 | 31.47 | 30.36 | 31.28 | 364,253 | +1.03(+3.39%) |
Oct 11, 2011 | 29.66 | 30.36 | 29.61 | 30.25 | 230,781 | +0.33(+1.10%) |
Oct 10, 2011 | 29.18 | 29.95 | 29.15 | 29.92 | 150,585 | +1.36(+4.75%) |
Oct 07, 2011 | 29.47 | 29.47 | 28.30 | 28.57 | 201,478 | -0.87(-2.95%) |
Oct 06, 2011 | 28.91 | 29.46 | 28.34 | 29.43 | 171,986 | +0.75(+2.61%) |
Oct 05, 2011 | 27.56 | 28.92 | 27.30 | 28.69 | 287,115 | +1.09(+3.94%) |
Oct 04, 2011 | 26.40 | 27.73 | 25.97 | 27.60 | 373,134 | +0.95(+3.55%) |
Oct 03, 2011 | 27.95 | 28.53 | 26.59 | 26.65 | 322,735 | -1.54(-5.45%) |
Sep 30, 2011 | 28.58 | 28.95 | 28.15 | 28.19 | 303,901 | -0.83(-2.85%) |
Sep 29, 2011 | 28.29 | 29.05 | 28.09 | 29.01 | 405,558 | +1.40(+5.05%) |
Sep 28, 2011 | 28.48 | 28.91 | 27.58 | 27.62 | 376,629 | -0.80(-2.81%) |
Sep 27, 2011 | 28.64 | 29.62 | 28.31 | 28.42 | 621,908 | +0.45(+1.60%) |
Sep 26, 2011 | 27.51 | 28.00 | 26.87 | 27.97 | 362,960 | +0.73(+2.67%) |
Sep 23, 2011 | 26.37 | 27.41 | 26.34 | 27.24 | 315,228 | +0.57(+2.13%) |
Sep 22, 2011 | 26.07 | 27.07 | 25.69 | 26.67 | 727,668 | -0.43(-1.58%) |
Sep 21, 2011 | 27.46 | 28.07 | 27.03 | 27.10 | 671,122 | -0.45(-1.63%) |
Sep 20, 2011 | 29.15 | 29.33 | 27.48 | 27.55 | 598,875 | -1.74(-5.96%) |
Sep 19, 2011 | 28.89 | 29.60 | 28.27 | 29.29 | 230,854 | -0.20(-0.68%) |
Sep 16, 2011 | 30.21 | 30.21 | 29.36 | 29.49 | 431,681 | -0.43(-1.43%) |
Sep 15, 2011 | 30.07 | 30.51 | 29.26 | 29.92 | 191,839 | +0.11(+0.37%) |
Sep 14, 2011 | 29.45 | 30.36 | 28.59 | 29.81 | 240,481 | +0.71(+2.43%) |
Sep 13, 2011 | 28.41 | 29.26 | 28.27 | 29.10 | 236,177 | +0.75(+2.64%) |
Sep 12, 2011 | 27.75 | 28.36 | 27.56 | 28.36 | 283,893 | +0.05(+0.18%) |
Sep 09, 2011 | 28.64 | 28.82 | 28.15 | 28.31 | 463,705 | -0.63(-2.17%) |
Sep 08, 2011 | 29.20 | 29.69 | 28.80 | 28.93 | 221,378 | -0.55(-1.86%) |
Sep 07, 2011 | 29.03 | 29.48 | 28.74 | 29.48 | 411,859 | +0.93(+3.25%) |
Sep 06, 2011 | 28.78 | 29.46 | 27.92 | 28.56 | 514,297 | -1.20(-4.02%) |
Sep 02, 2011 | 30.13 | 30.37 | 29.53 | 29.75 | 267,452 | -1.21(-3.90%) |