Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 30.79 | 31.79 | 30.79 | 31.69 | 1,417,495 | +2.02(+6.82%) |
Nov 29, 2011 | 29.91 | 30.22 | 29.56 | 29.67 | 466,884 | -0.10(-0.32%) |
Nov 28, 2011 | 29.36 | 30.02 | 29.32 | 29.76 | 344,714 | +1.38(+4.86%) |
Nov 25, 2011 | 28.30 | 28.95 | 28.30 | 28.38 | 130,406 | -0.06(-0.20%) |
Nov 23, 2011 | 29.03 | 29.23 | 28.38 | 28.44 | 270,319 | -0.88(-3.01%) |
Nov 22, 2011 | 29.45 | 29.63 | 28.95 | 29.32 | 516,507 | -0.15(-0.52%) |
Nov 21, 2011 | 29.76 | 30.14 | 29.19 | 29.48 | 398,692 | -0.88(-2.91%) |
Nov 18, 2011 | 30.17 | 30.57 | 29.76 | 30.36 | 445,829 | +0.43(+1.42%) |
Nov 17, 2011 | 30.68 | 30.74 | 29.74 | 29.93 | 444,269 | -0.74(-2.41%) |
Nov 16, 2011 | 30.63 | 31.32 | 30.17 | 30.67 | 425,371 | -0.27(-0.88%) |
Nov 15, 2011 | 29.88 | 31.13 | 29.88 | 30.94 | 609,290 | +0.88(+2.91%) |
Nov 14, 2011 | 30.39 | 30.39 | 29.63 | 30.07 | 426,732 | -0.43(-1.40%) |
Nov 11, 2011 | 30.09 | 30.83 | 29.77 | 30.49 | 380,989 | +0.79(+2.68%) |
Nov 10, 2011 | 29.68 | 29.92 | 29.13 | 29.70 | 550,780 | +0.54(+1.84%) |
Nov 09, 2011 | 29.62 | 29.97 | 28.85 | 29.16 | 330,756 | -1.28(-4.22%) |
Nov 08, 2011 | 30.29 | 30.53 | 29.68 | 30.45 | 280,076 | +0.43(+1.42%) |
Nov 07, 2011 | 30.04 | 30.22 | 29.19 | 30.02 | 222,304 | +0.02(+0.08%) |
Nov 04, 2011 | 29.80 | 30.10 | 29.43 | 30.00 | 289,660 | -0.16(-0.53%) |
Nov 03, 2011 | 29.02 | 30.50 | 28.91 | 30.16 | 477,436 | +1.62(+5.68%) |
Nov 02, 2011 | 28.34 | 28.87 | 27.99 | 28.54 | 310,316 | +0.71(+2.54%) |
Nov 01, 2011 | 28.23 | 28.89 | 27.48 | 27.83 | 570,806 | -1.39(-4.75%) |
Oct 31, 2011 | 29.66 | 30.13 | 29.22 | 29.22 | 410,343 | -0.85(-2.83%) |
Oct 28, 2011 | 30.17 | 30.29 | 29.87 | 30.07 | 320,516 | -0.16(-0.53%) |
Oct 27, 2011 | 29.29 | 30.70 | 29.09 | 30.23 | 685,325 | +1.20(+4.12%) |
Oct 26, 2011 | 28.50 | 29.05 | 27.82 | 29.03 | 393,853 | +0.86(+3.05%) |
Oct 25, 2011 | 28.60 | 28.95 | 28.10 | 28.17 | 607,601 | -0.77(-2.66%) |
Oct 24, 2011 | 27.38 | 29.00 | 27.35 | 28.95 | 468,372 | +1.72(+6.31%) |
Oct 21, 2011 | 26.71 | 27.30 | 26.35 | 27.23 | 454,651 | +0.96(+3.67%) |
Oct 20, 2011 | 26.18 | 26.65 | 25.60 | 26.26 | 274,820 | +0.10(+0.40%) |
Oct 19, 2011 | 26.79 | 26.93 | 25.99 | 26.16 | 221,335 | -0.74(-2.75%) |
Oct 18, 2011 | 26.13 | 27.28 | 25.77 | 26.90 | 255,084 | +0.87(+3.33%) |
Oct 17, 2011 | 26.89 | 27.23 | 25.94 | 26.03 | 302,616 | -1.04(-3.83%) |
Oct 14, 2011 | 27.23 | 27.23 | 26.47 | 27.07 | 241,481 | +0.30(+1.14%) |
Oct 13, 2011 | 26.29 | 26.82 | 25.90 | 26.76 | 370,194 | +0.23(+0.88%) |
Oct 12, 2011 | 26.42 | 26.89 | 26.33 | 26.53 | 276,449 | +0.35(+1.32%) |
Oct 11, 2011 | 25.51 | 26.26 | 25.44 | 26.18 | 271,356 | +0.43(+1.65%) |
Oct 10, 2011 | 25.20 | 25.77 | 25.12 | 25.76 | 252,767 | +1.12(+4.53%) |
Oct 07, 2011 | 25.00 | 25.01 | 24.09 | 24.64 | 458,067 | -0.20(-0.81%) |
Oct 06, 2011 | 24.28 | 24.88 | 23.87 | 24.84 | 464,490 | +0.81(+3.37%) |
Oct 05, 2011 | 23.59 | 24.16 | 23.22 | 24.03 | 294,092 | +0.59(+2.50%) |
Oct 04, 2011 | 21.54 | 23.51 | 21.54 | 23.45 | 681,620 | +1.53(+7.00%) |
Oct 03, 2011 | 23.17 | 23.69 | 21.81 | 21.91 | 496,002 | -1.37(-5.89%) |
Sep 30, 2011 | 23.93 | 24.13 | 23.27 | 23.29 | 592,229 | -1.20(-4.89%) |
Sep 29, 2011 | 24.35 | 24.75 | 23.68 | 24.48 | 317,187 | +0.61(+2.56%) |
Sep 28, 2011 | 25.24 | 25.53 | 23.79 | 23.87 | 436,892 | -1.22(-4.88%) |
Sep 27, 2011 | 24.98 | 25.89 | 24.67 | 25.10 | 320,915 | +0.76(+3.12%) |
Sep 26, 2011 | 23.75 | 24.39 | 23.09 | 24.34 | 488,592 | +0.75(+3.18%) |
Sep 23, 2011 | 23.48 | 23.98 | 23.25 | 23.59 | 490,280 | +0.01(+0.03%) |
Sep 22, 2011 | 23.66 | 24.27 | 23.16 | 23.58 | 812,361 | -0.89(-3.66%) |
Sep 21, 2011 | 26.35 | 26.44 | 24.38 | 24.47 | 1,036,798 | -2.01(-7.60%) |
Sep 20, 2011 | 27.04 | 27.53 | 26.47 | 26.49 | 703,861 | -0.40(-1.49%) |
Sep 19, 2011 | 25.68 | 27.26 | 25.51 | 26.89 | 968,646 | +0.67(+2.56%) |
Sep 16, 2011 | 26.34 | 26.58 | 25.98 | 26.21 | 792,034 | -0.12(-0.45%) |
Sep 15, 2011 | 26.01 | 26.47 | 25.72 | 26.33 | 324,268 | +0.63(+2.45%) |
Sep 14, 2011 | 25.31 | 26.18 | 24.74 | 25.70 | 347,317 | +0.61(+2.42%) |
Sep 13, 2011 | 24.70 | 25.24 | 24.48 | 25.10 | 322,998 | +0.51(+2.08%) |
Sep 12, 2011 | 24.02 | 24.59 | 23.94 | 24.59 | 360,066 | +0.03(+0.13%) |
Sep 09, 2011 | 24.98 | 25.39 | 24.37 | 24.55 | 419,663 | -0.73(-2.91%) |
Sep 08, 2011 | 25.56 | 25.94 | 25.14 | 25.29 | 439,376 | -0.50(-1.92%) |
Sep 07, 2011 | 25.37 | 25.84 | 25.18 | 25.78 | 563,368 | +0.92(+3.69%) |
Sep 06, 2011 | 24.19 | 24.98 | 24.07 | 24.86 | 549,772 | -0.34(-1.36%) |
Sep 02, 2011 | 25.75 | 26.09 | 24.97 | 25.21 | 321,582 | -1.20(-4.54%) |