Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 33.06 | 33.10 | 32.60 | 32.61 | 152,548 | -0.31(-0.95%) |
Dec 29, 2011 | 32.57 | 33.15 | 32.40 | 32.92 | 93,278 | +0.53(+1.62%) |
Dec 28, 2011 | 33.19 | 33.19 | 32.30 | 32.40 | 141,519 | -0.75(-2.26%) |
Dec 27, 2011 | 32.68 | 33.22 | 32.68 | 33.14 | 133,340 | +0.20(+0.62%) |
Dec 23, 2011 | 32.87 | 33.23 | 32.66 | 32.94 | 117,964 | +0.18(+0.54%) |
Dec 21, 2011 | 32.31 | 32.77 | 32.21 | 32.77 | 225,162 | +0.29(+0.88%) |
Dec 20, 2011 | 31.44 | 32.49 | 31.44 | 32.48 | 342,552 | +1.68(+5.45%) |
Dec 19, 2011 | 31.40 | 31.89 | 30.73 | 30.80 | 290,171 | -0.39(-1.24%) |
Dec 16, 2011 | 31.12 | 31.56 | 30.99 | 31.19 | 546,477 | +0.22(+0.72%) |
Dec 15, 2011 | 30.59 | 31.11 | 30.28 | 30.97 | 272,577 | +0.81(+2.69%) |
Dec 14, 2011 | 30.32 | 30.68 | 30.03 | 30.15 | 416,553 | -0.43(-1.42%) |
Dec 13, 2011 | 31.22 | 31.61 | 30.40 | 30.59 | 332,925 | -0.33(-1.07%) |
Dec 12, 2011 | 30.84 | 31.09 | 30.46 | 30.92 | 321,208 | -0.31(-1.00%) |
Dec 09, 2011 | 30.04 | 31.67 | 29.81 | 31.23 | 425,729 | +1.36(+4.54%) |
Dec 08, 2011 | 30.63 | 30.68 | 29.80 | 29.88 | 267,562 | -1.07(-3.46%) |
Dec 07, 2011 | 30.66 | 31.24 | 30.10 | 30.95 | 232,824 | +0.12(+0.39%) |
Dec 06, 2011 | 30.73 | 31.14 | 30.55 | 30.83 | 178,349 | +0.09(+0.30%) |
Dec 05, 2011 | 30.11 | 30.78 | 29.86 | 30.74 | 382,241 | +1.11(+3.74%) |
Dec 02, 2011 | 30.38 | 30.55 | 29.55 | 29.63 | 230,938 | -0.36(-1.20%) |
Dec 01, 2011 | 30.26 | 30.55 | 29.95 | 29.99 | 243,761 | -0.42(-1.40%) |
Nov 30, 2011 | 29.77 | 30.42 | 29.71 | 30.41 | 490,348 | +1.78(+6.22%) |
Nov 29, 2011 | 27.76 | 28.68 | 27.70 | 28.63 | 448,065 | +1.01(+3.64%) |
Nov 28, 2011 | 26.79 | 27.85 | 26.79 | 27.63 | 425,630 | +1.27(+4.83%) |
Nov 25, 2011 | 26.56 | 27.29 | 26.35 | 26.35 | 212,211 | -0.39(-1.45%) |
Nov 23, 2011 | 28.04 | 28.04 | 26.71 | 26.74 | 529,103 | -1.62(-5.70%) |
Nov 22, 2011 | 28.48 | 28.81 | 28.08 | 28.35 | 170,052 | -0.24(-0.84%) |
Nov 21, 2011 | 29.27 | 29.30 | 28.31 | 28.59 | 317,789 | -1.23(-4.14%) |
Nov 18, 2011 | 29.97 | 30.09 | 29.72 | 29.83 | 366,250 | -0.10(-0.34%) |
Nov 17, 2011 | 30.00 | 30.12 | 29.66 | 29.93 | 334,675 | -0.25(-0.82%) |
Nov 16, 2011 | 30.03 | 30.68 | 29.78 | 30.18 | 374,713 | -0.18(-0.58%) |
Nov 15, 2011 | 29.33 | 30.47 | 29.33 | 30.35 | 168,794 | +0.80(+2.71%) |
Nov 14, 2011 | 29.75 | 30.13 | 29.38 | 29.55 | 135,001 | -0.41(-1.38%) |
Nov 11, 2011 | 29.50 | 30.13 | 29.50 | 29.97 | 155,770 | +0.78(+2.68%) |
Nov 10, 2011 | 29.24 | 29.43 | 28.69 | 29.18 | 197,522 | +0.38(+1.31%) |
Nov 09, 2011 | 29.57 | 29.62 | 28.70 | 28.81 | 345,157 | -1.56(-5.12%) |
Nov 08, 2011 | 30.29 | 30.44 | 29.62 | 30.36 | 151,175 | +0.30(+1.01%) |
Nov 07, 2011 | 30.16 | 30.23 | 29.27 | 30.06 | 221,109 | -0.09(-0.31%) |
Nov 04, 2011 | 29.87 | 30.33 | 29.69 | 30.15 | 116,199 | -0.14(-0.46%) |
Nov 03, 2011 | 29.77 | 30.45 | 29.59 | 30.29 | 391,378 | +0.92(+3.13%) |
Nov 02, 2011 | 28.95 | 29.51 | 28.85 | 29.37 | 290,739 | +0.86(+3.00%) |
Nov 01, 2011 | 29.02 | 29.37 | 28.22 | 28.51 | 448,698 | -1.67(-5.52%) |
Oct 31, 2011 | 30.29 | 30.98 | 29.97 | 30.18 | 397,983 | -0.64(-2.06%) |
Oct 28, 2011 | 29.46 | 30.82 | 29.08 | 30.81 | 382,147 | +0.28(+0.90%) |
Oct 27, 2011 | 29.74 | 30.67 | 29.23 | 30.54 | 493,635 | +2.01(+7.03%) |
Oct 26, 2011 | 29.21 | 29.26 | 28.44 | 28.53 | 349,983 | -0.26(-0.90%) |
Oct 25, 2011 | 28.98 | 29.24 | 28.53 | 28.79 | 570,339 | -0.41(-1.42%) |
Oct 24, 2011 | 28.75 | 29.22 | 28.63 | 29.20 | 235,781 | +0.60(+2.09%) |
Oct 21, 2011 | 28.51 | 28.65 | 28.33 | 28.60 | 335,808 | +0.66(+2.37%) |
Oct 20, 2011 | 27.99 | 28.12 | 27.38 | 27.94 | 243,667 | +0.06(+0.20%) |
Oct 19, 2011 | 28.63 | 28.89 | 27.78 | 27.89 | 285,920 | -0.81(-2.82%) |
Oct 18, 2011 | 27.78 | 28.91 | 27.60 | 28.70 | 224,862 | +1.02(+3.69%) |
Oct 17, 2011 | 28.24 | 28.47 | 27.58 | 27.67 | 236,578 | -0.87(-3.03%) |
Oct 14, 2011 | 28.43 | 28.64 | 28.12 | 28.54 | 149,401 | +0.46(+1.64%) |
Oct 13, 2011 | 28.27 | 28.37 | 27.65 | 28.08 | 258,629 | -0.46(-1.61%) |
Oct 12, 2011 | 28.41 | 28.71 | 28.31 | 28.54 | 332,110 | +0.38(+1.34%) |
Oct 11, 2011 | 27.97 | 28.49 | 27.97 | 28.16 | 227,314 | -0.11(-0.39%) |
Oct 10, 2011 | 28.12 | 28.43 | 27.81 | 28.27 | 270,896 | +0.69(+2.50%) |
Oct 07, 2011 | 27.72 | 28.20 | 27.43 | 27.58 | 540,549 | -0.21(-0.76%) |
Oct 06, 2011 | 27.43 | 27.82 | 27.39 | 27.79 | 410,007 | +0.83(+3.07%) |
Oct 05, 2011 | 26.46 | 27.12 | 26.36 | 26.96 | 307,311 | +0.55(+2.09%) |
Oct 04, 2011 | 24.85 | 26.49 | 24.71 | 26.41 | 745,080 | +1.27(+5.04%) |