Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 32.09 | 33.89 | 31.75 | 33.83 | 881,051 | +3.22(+10.53%) |
Nov 29, 2011 | 30.63 | 30.81 | 30.26 | 30.61 | 184,839 | +0.10(+0.32%) |
Nov 28, 2011 | 30.38 | 30.82 | 30.11 | 30.51 | 362,186 | +1.20(+4.11%) |
Nov 25, 2011 | 29.99 | 30.29 | 29.30 | 29.30 | 246,558 | -0.92(-3.05%) |
Nov 23, 2011 | 30.50 | 30.61 | 30.04 | 30.22 | 333,723 | -0.66(-2.12%) |
Nov 22, 2011 | 30.71 | 31.48 | 30.56 | 30.88 | 243,945 | +0.29(+0.96%) |
Nov 21, 2011 | 30.58 | 30.98 | 30.40 | 30.59 | 209,555 | -0.72(-2.29%) |
Nov 18, 2011 | 31.69 | 31.83 | 31.00 | 31.31 | 265,746 | -0.27(-0.87%) |
Nov 17, 2011 | 31.30 | 32.06 | 31.24 | 31.58 | 491,291 | -0.04(-0.11%) |
Nov 16, 2011 | 31.85 | 32.70 | 31.52 | 31.62 | 352,585 | -0.68(-2.10%) |
Nov 15, 2011 | 31.69 | 32.51 | 31.43 | 32.30 | 311,128 | +0.46(+1.44%) |
Nov 14, 2011 | 32.12 | 32.39 | 31.49 | 31.84 | 200,489 | -0.41(-1.26%) |
Nov 11, 2011 | 31.89 | 32.53 | 31.83 | 32.24 | 390,461 | +0.74(+2.35%) |
Nov 10, 2011 | 31.42 | 31.88 | 31.24 | 31.50 | 383,296 | +0.58(+1.88%) |
Nov 09, 2011 | 31.00 | 31.47 | 30.48 | 30.92 | 506,548 | -1.07(-3.34%) |
Nov 08, 2011 | 31.78 | 32.12 | 31.03 | 31.99 | 324,386 | +0.47(+1.48%) |
Nov 07, 2011 | 31.32 | 31.66 | 30.64 | 31.52 | 342,368 | +0.03(+0.08%) |
Nov 04, 2011 | 30.99 | 31.73 | 30.90 | 31.49 | 483,924 | -0.22(-0.70%) |
Nov 03, 2011 | 30.03 | 32.69 | 29.85 | 31.71 | 1,508,033 | +4.45(+16.32%) |
Nov 02, 2011 | 27.18 | 27.56 | 25.68 | 27.26 | 491,309 | +0.51(+1.91%) |
Nov 01, 2011 | 26.49 | 27.45 | 26.42 | 26.75 | 407,016 | -1.05(-3.78%) |
Oct 31, 2011 | 28.40 | 28.60 | 27.79 | 27.80 | 223,626 | -1.07(-3.70%) |
Oct 28, 2011 | 28.99 | 29.27 | 28.64 | 28.87 | 274,404 | -0.18(-0.61%) |
Oct 27, 2011 | 28.14 | 29.31 | 28.03 | 29.05 | 499,312 | +1.94(+7.17%) |
Oct 26, 2011 | 26.91 | 27.31 | 26.16 | 27.10 | 392,106 | +0.26(+0.99%) |
Oct 25, 2011 | 27.47 | 27.47 | 26.67 | 26.84 | 343,409 | -0.77(-2.78%) |
Oct 24, 2011 | 26.91 | 27.82 | 26.91 | 27.61 | 290,549 | +0.75(+2.79%) |
Oct 21, 2011 | 26.43 | 26.94 | 26.11 | 26.86 | 345,324 | +1.02(+3.93%) |
Oct 20, 2011 | 25.96 | 25.96 | 25.12 | 25.84 | 164,758 | -0.09(-0.34%) |
Oct 19, 2011 | 26.16 | 26.42 | 25.73 | 25.93 | 255,745 | -0.33(-1.24%) |
Oct 18, 2011 | 25.47 | 26.49 | 24.98 | 26.26 | 268,299 | +0.94(+3.70%) |
Oct 17, 2011 | 25.99 | 25.99 | 25.21 | 25.32 | 290,480 | -0.94(-3.60%) |
Oct 14, 2011 | 26.08 | 26.32 | 25.72 | 26.27 | 257,614 | +0.52(+2.02%) |
Oct 13, 2011 | 25.41 | 25.81 | 25.04 | 25.74 | 354,019 | +0.05(+0.21%) |
Oct 12, 2011 | 24.88 | 25.84 | 24.86 | 25.69 | 403,542 | +0.87(+3.52%) |
Oct 11, 2011 | 24.18 | 24.91 | 24.09 | 24.82 | 429,951 | +0.33(+1.33%) |
Oct 10, 2011 | 23.65 | 24.52 | 23.52 | 24.49 | 470,043 | +1.35(+5.84%) |
Oct 07, 2011 | 23.55 | 23.75 | 23.01 | 23.14 | 407,950 | -0.40(-1.69%) |
Oct 06, 2011 | 23.48 | 23.67 | 23.33 | 23.54 | 683,328 | +0.08(+0.34%) |
Oct 05, 2011 | 23.33 | 23.63 | 22.98 | 23.46 | 572,177 | +0.15(+0.64%) |
Oct 04, 2011 | 21.66 | 23.42 | 21.46 | 23.31 | 491,837 | +1.37(+6.24%) |
Oct 03, 2011 | 23.33 | 23.79 | 21.91 | 21.94 | 287,565 | -1.59(-6.75%) |
Sep 30, 2011 | 23.58 | 24.08 | 23.41 | 23.53 | 397,071 | -0.49(-2.02%) |
Sep 29, 2011 | 24.30 | 24.52 | 23.58 | 24.01 | 381,559 | +0.28(+1.19%) |
Sep 28, 2011 | 24.53 | 24.75 | 23.61 | 23.73 | 241,821 | -0.81(-3.31%) |
Sep 27, 2011 | 24.38 | 25.29 | 24.07 | 24.54 | 253,759 | +0.78(+3.27%) |
Sep 26, 2011 | 23.38 | 23.84 | 22.97 | 23.77 | 174,687 | +0.62(+2.67%) |
Sep 23, 2011 | 23.05 | 23.56 | 22.85 | 23.15 | 302,045 | +0.11(+0.50%) |
Sep 22, 2011 | 22.74 | 23.37 | 22.54 | 23.03 | 436,734 | -0.59(-2.50%) |
Sep 21, 2011 | 24.61 | 24.76 | 23.61 | 23.63 | 252,144 | -0.98(-3.98%) |
Sep 20, 2011 | 25.19 | 25.59 | 24.55 | 24.61 | 175,025 | -0.48(-1.90%) |
Sep 19, 2011 | 24.69 | 25.28 | 24.38 | 25.08 | 285,576 | -0.36(-1.42%) |
Sep 16, 2011 | 25.63 | 25.84 | 25.16 | 25.44 | 339,399 | -0.15(-0.59%) |
Sep 15, 2011 | 25.26 | 25.65 | 24.88 | 25.59 | 202,841 | +0.61(+2.44%) |
Sep 14, 2011 | 24.61 | 25.51 | 23.97 | 24.98 | 244,274 | +0.65(+2.68%) |
Sep 13, 2011 | 23.92 | 24.59 | 23.88 | 24.33 | 269,760 | +0.58(+2.45%) |
Sep 12, 2011 | 23.23 | 24.24 | 22.93 | 23.75 | 598,836 | +0.64(+2.75%) |
Sep 09, 2011 | 23.19 | 23.41 | 22.80 | 23.11 | 490,800 | -0.42(-1.80%) |
Sep 08, 2011 | 23.88 | 24.30 | 23.42 | 23.54 | 228,288 | -0.60(-2.49%) |
Sep 07, 2011 | 23.72 | 24.16 | 23.60 | 24.14 | 301,924 | +0.86(+3.68%) |
Sep 06, 2011 | 22.88 | 23.36 | 22.60 | 23.28 | 273,951 | -0.10(-0.42%) |
Sep 02, 2011 | 23.79 | 24.11 | 23.22 | 23.38 | 245,182 | -1.16(-4.71%) |