Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.49 | 30.84 | 30.01 | 30.21 | 200,132 | -0.28(-0.92%) |
Dec 29, 2011 | 30.44 | 30.59 | 30.16 | 30.49 | 167,527 | +0.14(+0.46%) |
Dec 28, 2011 | 31.25 | 31.31 | 30.10 | 30.35 | 200,313 | -0.96(-3.07%) |
Dec 27, 2011 | 30.98 | 31.83 | 30.73 | 31.31 | 128,157 | +0.33(+1.07%) |
Dec 23, 2011 | 31.09 | 31.16 | 30.60 | 30.98 | 116,394 | -0.79(-2.49%) |
Dec 21, 2011 | 32.91 | 32.91 | 31.04 | 31.77 | 259,780 | -1.34(-4.05%) |
Dec 20, 2011 | 32.38 | 33.13 | 31.89 | 33.11 | 316,374 | +1.60(+5.08%) |
Dec 19, 2011 | 31.52 | 32.19 | 31.32 | 31.51 | 937,666 | +0.17(+0.54%) |
Dec 16, 2011 | 30.63 | 31.86 | 30.51 | 31.34 | 397,267 | +0.92(+3.02%) |
Dec 15, 2011 | 29.55 | 30.54 | 29.36 | 30.42 | 519,515 | +1.44(+4.97%) |
Dec 14, 2011 | 28.06 | 29.45 | 27.81 | 28.98 | 542,043 | +0.52(+1.83%) |
Dec 13, 2011 | 30.71 | 31.10 | 28.24 | 28.46 | 346,417 | -2.01(-6.60%) |
Dec 12, 2011 | 30.36 | 30.52 | 29.94 | 30.47 | 157,226 | -0.36(-1.17%) |
Dec 09, 2011 | 30.10 | 31.11 | 30.10 | 30.83 | 233,492 | +0.89(+2.97%) |
Dec 08, 2011 | 30.58 | 30.71 | 29.77 | 29.94 | 247,562 | -0.76(-2.48%) |
Dec 07, 2011 | 30.30 | 30.79 | 29.80 | 30.70 | 166,972 | +0.20(+0.66%) |
Dec 06, 2011 | 30.56 | 30.61 | 29.89 | 30.50 | 378,167 | -0.06(-0.20%) |
Dec 05, 2011 | 29.86 | 31.18 | 29.70 | 30.56 | 397,933 | +1.34(+4.59%) |
Dec 02, 2011 | 29.82 | 29.83 | 29.12 | 29.22 | 214,085 | -0.12(-0.41%) |
Dec 01, 2011 | 29.77 | 29.83 | 29.00 | 29.34 | 224,015 | -0.55(-1.84%) |
Nov 30, 2011 | 29.35 | 29.93 | 29.25 | 29.89 | 273,591 | +1.86(+6.64%) |
Nov 29, 2011 | 28.70 | 28.81 | 27.84 | 28.03 | 113,892 | -0.46(-1.61%) |
Nov 28, 2011 | 28.46 | 28.98 | 28.10 | 28.49 | 213,422 | +1.19(+4.36%) |
Nov 25, 2011 | 27.09 | 27.48 | 27.00 | 27.30 | 92,762 | +0.02(+0.07%) |
Nov 23, 2011 | 28.40 | 28.40 | 27.14 | 27.28 | 198,653 | -1.32(-4.62%) |
Nov 22, 2011 | 29.24 | 29.62 | 28.43 | 28.60 | 132,333 | -0.73(-2.49%) |
Nov 21, 2011 | 29.38 | 29.65 | 28.55 | 29.33 | 218,183 | -0.65(-2.17%) |
Nov 18, 2011 | 29.79 | 30.17 | 28.86 | 29.98 | 267,315 | +0.25(+0.84%) |
Nov 17, 2011 | 30.42 | 31.00 | 29.50 | 29.73 | 306,790 | -0.74(-2.43%) |
Nov 16, 2011 | 31.15 | 31.55 | 30.43 | 30.47 | 199,208 | -1.21(-3.82%) |
Nov 15, 2011 | 30.61 | 31.80 | 30.19 | 31.68 | 258,101 | +0.81(+2.62%) |
Nov 14, 2011 | 30.74 | 31.26 | 30.45 | 30.87 | 191,197 | +0.11(+0.36%) |
Nov 11, 2011 | 30.53 | 31.53 | 30.41 | 30.76 | 461,506 | +0.70(+2.33%) |
Nov 10, 2011 | 31.03 | 31.03 | 29.57 | 30.06 | 410,514 | -0.50(-1.64%) |
Nov 09, 2011 | 31.03 | 31.04 | 30.50 | 30.56 | 428,046 | -1.26(-3.96%) |
Nov 08, 2011 | 32.00 | 32.32 | 31.04 | 31.82 | 326,883 | +0.09(+0.28%) |
Nov 07, 2011 | 31.03 | 31.75 | 30.39 | 31.73 | 486,490 | +0.47(+1.50%) |
Nov 04, 2011 | 31.77 | 31.89 | 31.18 | 31.26 | 351,203 | -1.41(-4.32%) |
Nov 03, 2011 | 30.07 | 32.71 | 29.97 | 32.67 | 464,124 | +1.82(+5.90%) |
Nov 02, 2011 | 32.85 | 34.00 | 28.55 | 30.85 | 1,406,661 | +2.50(+8.82%) |
Nov 01, 2011 | 28.86 | 29.26 | 28.01 | 28.35 | 581,449 | -1.71(-5.69%) |
Oct 31, 2011 | 30.17 | 30.78 | 29.73 | 30.06 | 253,955 | -0.51(-1.67%) |
Oct 28, 2011 | 30.52 | 30.98 | 30.38 | 30.57 | 194,466 | +0.08(+0.26%) |
Oct 27, 2011 | 29.95 | 31.00 | 29.51 | 30.49 | 411,725 | +1.60(+5.54%) |
Oct 26, 2011 | 28.01 | 29.00 | 27.68 | 28.89 | 490,063 | +1.34(+4.86%) |
Oct 25, 2011 | 28.85 | 29.17 | 27.42 | 27.55 | 202,291 | -1.49(-5.13%) |
Oct 24, 2011 | 28.09 | 29.25 | 27.90 | 29.04 | 285,364 | +0.97(+3.46%) |
Oct 21, 2011 | 28.92 | 28.92 | 27.66 | 28.07 | 289,803 | -0.26(-0.92%) |
Oct 20, 2011 | 28.84 | 29.31 | 27.73 | 28.33 | 334,893 | -0.39(-1.36%) |
Oct 19, 2011 | 29.20 | 29.60 | 28.63 | 28.72 | 404,750 | -0.60(-2.05%) |
Oct 18, 2011 | 27.35 | 29.58 | 27.00 | 29.32 | 416,540 | +1.99(+7.28%) |
Oct 17, 2011 | 27.70 | 28.06 | 27.13 | 27.33 | 345,409 | -0.63(-2.25%) |
Oct 14, 2011 | 26.89 | 28.06 | 26.68 | 27.96 | 379,514 | +1.53(+5.79%) |
Oct 13, 2011 | 25.87 | 26.54 | 25.57 | 26.43 | 189,020 | +0.35(+1.34%) |
Oct 12, 2011 | 25.15 | 26.24 | 24.96 | 26.08 | 282,281 | +1.05(+4.19%) |
Oct 11, 2011 | 24.44 | 25.19 | 23.94 | 25.03 | 415,502 | +0.70(+2.88%) |
Oct 10, 2011 | 23.56 | 24.52 | 23.25 | 24.33 | 493,813 | +1.30(+5.64%) |
Oct 07, 2011 | 23.89 | 24.18 | 22.63 | 23.03 | 261,999 | -0.68(-2.87%) |
Oct 06, 2011 | 23.77 | 24.45 | 23.49 | 23.71 | 581,954 | -0.16(-0.67%) |
Oct 05, 2011 | 23.66 | 24.22 | 23.35 | 23.87 | 482,013 | +0.38(+1.62%) |
Oct 04, 2011 | 22.71 | 24.03 | 22.54 | 23.49 | 459,839 | +0.42(+1.82%) |