Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.06 | 33.52 | 32.06 | 32.98 | 421,653 | +0.55(+1.70%) |
Dec 29, 2011 | 33.03 | 33.08 | 32.36 | 32.43 | 308,211 | -0.40(-1.21%) |
Dec 28, 2011 | 33.41 | 33.61 | 32.76 | 32.83 | 474,631 | -0.52(-1.57%) |
Dec 27, 2011 | 32.03 | 33.62 | 31.43 | 33.35 | 336,296 | +1.12(+3.48%) |
Dec 23, 2011 | 31.84 | 32.34 | 31.10 | 32.23 | 241,178 | +1.40(+4.54%) |
Dec 21, 2011 | 30.90 | 31.09 | 30.17 | 30.83 | 473,353 | -0.14(-0.47%) |
Dec 20, 2011 | 28.85 | 31.26 | 28.39 | 30.98 | 650,965 | +3.05(+10.94%) |
Dec 19, 2011 | 28.10 | 28.48 | 27.77 | 27.92 | 264,145 | +0.20(+0.72%) |
Dec 16, 2011 | 27.66 | 28.54 | 27.23 | 27.73 | 550,748 | +0.41(+1.49%) |
Dec 15, 2011 | 27.50 | 27.79 | 26.77 | 27.32 | 500,523 | +0.23(+0.83%) |
Dec 14, 2011 | 27.80 | 28.13 | 26.32 | 27.09 | 761,533 | -1.06(-3.75%) |
Dec 13, 2011 | 29.98 | 30.06 | 27.65 | 28.15 | 588,605 | -1.49(-5.03%) |
Dec 12, 2011 | 29.97 | 29.97 | 28.83 | 29.64 | 308,201 | -0.71(-2.35%) |
Dec 09, 2011 | 29.41 | 30.60 | 29.38 | 30.35 | 427,982 | +0.95(+3.23%) |
Dec 08, 2011 | 30.39 | 30.90 | 29.37 | 29.41 | 402,816 | -1.43(-4.63%) |
Dec 07, 2011 | 30.44 | 31.09 | 29.59 | 30.83 | 323,006 | +0.06(+0.21%) |
Dec 06, 2011 | 32.03 | 32.19 | 30.40 | 30.77 | 410,143 | -1.26(-3.92%) |
Dec 05, 2011 | 32.37 | 32.46 | 31.73 | 32.03 | 470,502 | +0.44(+1.40%) |
Dec 02, 2011 | 31.98 | 32.34 | 31.39 | 31.58 | 550,207 | +0.17(+0.55%) |
Dec 01, 2011 | 31.31 | 31.62 | 30.76 | 31.41 | 572,828 | -0.05(-0.14%) |
Nov 30, 2011 | 30.39 | 31.48 | 30.39 | 31.46 | 952,056 | +2.50(+8.64%) |
Nov 29, 2011 | 28.86 | 29.05 | 28.22 | 28.95 | 479,726 | +0.11(+0.38%) |
Nov 28, 2011 | 27.40 | 29.55 | 27.06 | 28.85 | 982,749 | +2.86(+11.02%) |
Nov 25, 2011 | 26.14 | 26.77 | 25.58 | 25.98 | 150,119 | -0.35(-1.34%) |
Nov 23, 2011 | 27.27 | 27.99 | 26.18 | 26.33 | 427,810 | -1.27(-4.61%) |
Nov 22, 2011 | 28.08 | 28.32 | 27.45 | 27.61 | 250,174 | -0.48(-1.70%) |
Nov 21, 2011 | 28.89 | 28.90 | 26.98 | 28.09 | 844,152 | -1.43(-4.84%) |
Nov 18, 2011 | 29.52 | 29.82 | 29.25 | 29.51 | 303,888 | +0.01(+0.03%) |
Nov 17, 2011 | 30.21 | 30.22 | 29.24 | 29.50 | 729,619 | -0.68(-2.25%) |
Nov 16, 2011 | 30.44 | 31.09 | 29.86 | 30.18 | 440,932 | -0.81(-2.62%) |
Nov 15, 2011 | 30.46 | 31.37 | 29.70 | 31.00 | 346,291 | +0.35(+1.15%) |
Nov 14, 2011 | 31.08 | 31.27 | 30.19 | 30.64 | 328,001 | -0.81(-2.58%) |
Nov 11, 2011 | 30.65 | 31.67 | 30.65 | 31.46 | 686,203 | +1.31(+4.35%) |
Nov 10, 2011 | 30.54 | 30.68 | 29.36 | 30.15 | 994,976 | +0.39(+1.31%) |
Nov 09, 2011 | 33.38 | 33.93 | 29.66 | 29.76 | 1,238,171 | -4.82(-13.93%) |
Nov 08, 2011 | 34.81 | 34.95 | 33.51 | 34.57 | 299,082 | +0.14(+0.39%) |
Nov 07, 2011 | 35.63 | 35.70 | 33.79 | 34.44 | 217,380 | -1.17(-3.27%) |
Nov 04, 2011 | 35.02 | 35.82 | 34.46 | 35.60 | 200,831 | +0.00(+0.00%) |
Nov 03, 2011 | 35.58 | 35.96 | 34.43 | 35.60 | 233,348 | +0.64(+1.83%) |
Nov 02, 2011 | 35.49 | 35.91 | 34.06 | 34.96 | 339,880 | +0.22(+0.62%) |
Nov 01, 2011 | 34.25 | 35.83 | 33.24 | 34.74 | 531,391 | -1.25(-3.46%) |
Oct 31, 2011 | 36.72 | 36.93 | 35.91 | 35.99 | 507,656 | -1.73(-4.57%) |
Oct 28, 2011 | 38.54 | 39.60 | 37.64 | 37.72 | 432,154 | -0.96(-2.48%) |
Oct 27, 2011 | 36.14 | 38.95 | 35.53 | 38.67 | 1,024,583 | +3.70(+10.59%) |
Oct 26, 2011 | 34.98 | 35.10 | 33.47 | 34.97 | 491,053 | +0.54(+1.57%) |
Oct 25, 2011 | 35.21 | 36.24 | 34.32 | 34.43 | 432,540 | -1.14(-3.20%) |
Oct 24, 2011 | 34.83 | 35.91 | 34.71 | 35.57 | 543,463 | +0.74(+2.13%) |
Oct 21, 2011 | 35.46 | 36.70 | 34.55 | 34.83 | 1,812,194 | +1.57(+4.73%) |
Oct 20, 2011 | 33.09 | 33.62 | 31.63 | 33.25 | 626,508 | +0.11(+0.33%) |
Oct 19, 2011 | 35.03 | 35.13 | 33.04 | 33.15 | 490,375 | -2.06(-5.85%) |
Oct 18, 2011 | 34.13 | 35.46 | 33.46 | 35.21 | 514,698 | +1.25(+3.67%) |
Oct 17, 2011 | 33.93 | 34.64 | 33.52 | 33.96 | 371,131 | -0.56(-1.62%) |
Oct 14, 2011 | 34.87 | 34.87 | 33.59 | 34.52 | 347,126 | +0.11(+0.32%) |
Oct 13, 2011 | 34.51 | 35.20 | 33.93 | 34.41 | 458,348 | -0.09(-0.26%) |
Oct 12, 2011 | 35.61 | 35.61 | 34.49 | 34.50 | 506,566 | -0.78(-2.20%) |
Oct 11, 2011 | 34.75 | 35.96 | 34.73 | 35.28 | 286,633 | +0.08(+0.23%) |
Oct 10, 2011 | 34.24 | 35.29 | 34.09 | 35.20 | 285,188 | +1.74(+5.21%) |
Oct 07, 2011 | 34.19 | 34.69 | 32.97 | 33.45 | 442,361 | -0.70(-2.06%) |
Oct 06, 2011 | 33.19 | 34.18 | 32.06 | 34.16 | 500,396 | +1.15(+3.48%) |
Oct 05, 2011 | 31.22 | 33.50 | 31.00 | 33.01 | 626,266 | +1.81(+5.79%) |
Oct 04, 2011 | 29.21 | 31.29 | 28.97 | 31.20 | 1,338,566 | +1.59(+5.37%) |