Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 33.07 | 33.72 | 32.24 | 32.71 | 854,760 | +0.72(+2.25%) |
Nov 29, 2011 | 31.52 | 32.20 | 30.82 | 31.99 | 516,650 | +0.88(+2.83%) |
Nov 28, 2011 | 31.82 | 32.32 | 30.98 | 31.11 | 434,564 | +0.11(+0.35%) |
Nov 25, 2011 | 31.00 | 31.68 | 30.96 | 31.00 | 208,954 | +0.04(+0.13%) |
Nov 23, 2011 | 32.18 | 32.26 | 30.87 | 30.96 | 507,811 | -1.36(-4.21%) |
Nov 22, 2011 | 32.54 | 32.90 | 31.70 | 32.32 | 673,898 | -0.11(-0.34%) |
Nov 21, 2011 | 33.01 | 33.16 | 32.22 | 32.43 | 447,406 | -1.07(-3.19%) |
Nov 18, 2011 | 33.62 | 33.81 | 33.28 | 33.50 | 589,632 | +0.05(+0.15%) |
Nov 17, 2011 | 33.56 | 33.90 | 33.27 | 33.45 | 491,513 | -0.05(-0.15%) |
Nov 16, 2011 | 33.29 | 33.80 | 33.29 | 33.50 | 336,850 | -0.05(-0.15%) |
Nov 15, 2011 | 33.97 | 34.20 | 33.47 | 33.55 | 315,868 | -0.48(-1.41%) |
Nov 14, 2011 | 33.79 | 34.98 | 33.69 | 34.03 | 233,621 | +0.09(+0.27%) |
Nov 11, 2011 | 34.13 | 34.64 | 33.74 | 33.94 | 354,915 | +0.43(+1.28%) |
Nov 10, 2011 | 33.93 | 34.05 | 32.78 | 33.51 | 512,603 | +0.27(+0.81%) |
Nov 09, 2011 | 34.46 | 34.93 | 32.64 | 33.24 | 736,180 | -1.97(-5.60%) |
Nov 08, 2011 | 35.79 | 36.13 | 34.86 | 35.21 | 284,486 | -0.15(-0.42%) |
Nov 07, 2011 | 35.99 | 36.07 | 35.02 | 35.36 | 321,492 | -0.56(-1.56%) |
Nov 04, 2011 | 35.25 | 36.23 | 34.87 | 35.92 | 391,233 | +0.15(+0.42%) |
Nov 03, 2011 | 35.49 | 36.09 | 34.89 | 35.77 | 386,075 | +0.62(+1.76%) |
Nov 02, 2011 | 35.20 | 35.62 | 34.63 | 35.15 | 482,687 | +0.66(+1.91%) |
Nov 01, 2011 | 33.92 | 34.96 | 33.55 | 34.49 | 811,245 | -0.43(-1.23%) |
Oct 31, 2011 | 36.99 | 37.12 | 34.77 | 34.92 | 1,565,374 | -0.33(-0.94%) |
Oct 28, 2011 | 33.50 | 36.00 | 32.07 | 35.25 | 2,138,223 | +3.61(+11.41%) |
Oct 27, 2011 | 31.78 | 33.50 | 30.92 | 31.64 | 2,057,899 | +0.91(+2.96%) |
Oct 26, 2011 | 30.91 | 31.30 | 29.84 | 30.73 | 903,027 | -0.01(-0.03%) |
Oct 25, 2011 | 31.43 | 31.52 | 30.52 | 30.74 | 673,687 | -0.76(-2.41%) |
Oct 24, 2011 | 30.23 | 31.97 | 30.23 | 31.50 | 685,399 | +1.43(+4.76%) |
Oct 21, 2011 | 29.49 | 30.53 | 29.35 | 30.07 | 880,747 | +0.87(+2.98%) |
Oct 20, 2011 | 28.75 | 29.39 | 28.52 | 29.20 | 519,854 | +0.44(+1.53%) |
Oct 19, 2011 | 28.73 | 29.62 | 28.59 | 28.76 | 769,466 | -0.03(-0.10%) |
Oct 18, 2011 | 27.91 | 29.17 | 27.30 | 28.79 | 583,107 | +0.82(+2.93%) |
Oct 17, 2011 | 28.67 | 28.95 | 27.89 | 27.97 | 695,086 | -0.74(-2.58%) |
Oct 14, 2011 | 31.27 | 31.35 | 28.30 | 28.71 | 1,499,978 | -1.92(-6.27%) |
Oct 13, 2011 | 30.21 | 30.86 | 29.38 | 30.63 | 633,764 | +0.45(+1.49%) |
Oct 12, 2011 | 30.31 | 30.86 | 29.85 | 30.18 | 1,537,411 | -1.65(-5.18%) |
Oct 11, 2011 | 29.84 | 32.05 | 29.45 | 31.83 | 1,173,360 | +1.89(+6.31%) |
Oct 10, 2011 | 29.50 | 30.14 | 29.37 | 29.94 | 583,481 | +0.79(+2.71%) |
Oct 07, 2011 | 28.13 | 30.37 | 28.03 | 29.15 | 1,369,611 | +1.25(+4.48%) |
Oct 06, 2011 | 26.92 | 28.01 | 26.06 | 27.90 | 840,534 | +1.57(+5.96%) |
Oct 05, 2011 | 26.04 | 26.84 | 25.67 | 26.33 | 1,083,019 | +0.53(+2.05%) |
Oct 04, 2011 | 25.05 | 26.50 | 23.89 | 25.80 | 1,265,603 | +0.57(+2.26%) |
Oct 03, 2011 | 26.81 | 27.30 | 25.16 | 25.23 | 692,612 | -1.80(-6.66%) |
Sep 30, 2011 | 26.93 | 27.79 | 26.68 | 27.03 | 699,317 | -0.12(-0.44%) |
Sep 29, 2011 | 27.45 | 28.14 | 26.55 | 27.15 | 791,850 | +0.01(+0.04%) |
Sep 28, 2011 | 27.00 | 27.78 | 26.68 | 27.14 | 564,993 | +0.46(+1.72%) |
Sep 27, 2011 | 26.93 | 27.77 | 26.53 | 26.68 | 437,223 | +0.31(+1.18%) |
Sep 26, 2011 | 26.49 | 26.76 | 25.85 | 26.37 | 543,268 | +0.25(+0.96%) |
Sep 23, 2011 | 25.83 | 27.02 | 25.83 | 26.12 | 421,736 | +0.10(+0.38%) |
Sep 22, 2011 | 26.00 | 26.79 | 25.54 | 26.02 | 650,370 | -0.44(-1.66%) |
Sep 21, 2011 | 26.18 | 27.30 | 26.11 | 26.46 | 813,918 | +0.28(+1.07%) |
Sep 20, 2011 | 27.21 | 27.27 | 26.15 | 26.18 | 605,939 | -0.96(-3.54%) |
Sep 19, 2011 | 26.72 | 27.49 | 26.05 | 27.14 | 446,358 | +0.13(+0.48%) |
Sep 16, 2011 | 27.44 | 27.77 | 26.81 | 27.01 | 453,198 | -0.40(-1.46%) |
Sep 15, 2011 | 28.52 | 28.52 | 27.29 | 27.41 | 719,703 | -0.76(-2.70%) |
Sep 14, 2011 | 28.90 | 28.90 | 27.65 | 28.17 | 905,102 | -0.54(-1.88%) |
Sep 13, 2011 | 27.95 | 28.82 | 27.73 | 28.71 | 428,373 | +0.85(+3.05%) |
Sep 12, 2011 | 27.91 | 28.48 | 27.24 | 27.86 | 526,194 | -0.39(-1.38%) |
Sep 09, 2011 | 28.01 | 28.50 | 27.52 | 28.25 | 524,155 | -0.04(-0.14%) |
Sep 08, 2011 | 28.52 | 28.88 | 27.88 | 28.29 | 691,072 | -0.40(-1.39%) |
Sep 07, 2011 | 27.44 | 28.71 | 27.23 | 28.69 | 866,477 | +1.44(+5.28%) |
Sep 06, 2011 | 26.31 | 27.35 | 26.25 | 27.25 | 826,004 | +0.43(+1.60%) |
Sep 02, 2011 | 27.82 | 28.37 | 26.65 | 26.82 | 761,712 | -1.53(-5.40%) |