Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 31.40 | 31.80 | 30.69 | 30.70 | 56,409 | -0.80(-2.54%) |
Dec 29, 2011 | 31.44 | 31.64 | 31.36 | 31.50 | 53,086 | +0.04(+0.14%) |
Dec 28, 2011 | 31.90 | 32.03 | 31.34 | 31.46 | 35,491 | -0.57(-1.77%) |
Dec 27, 2011 | 31.56 | 32.19 | 31.29 | 32.02 | 34,393 | +0.25(+0.79%) |
Dec 23, 2011 | 31.73 | 31.85 | 31.55 | 31.77 | 21,141 | +0.44(+1.41%) |
Dec 21, 2011 | 31.12 | 31.57 | 30.70 | 31.33 | 25,571 | +0.03(+0.09%) |
Dec 20, 2011 | 30.66 | 31.38 | 30.60 | 31.30 | 41,469 | +1.41(+4.72%) |
Dec 19, 2011 | 30.97 | 31.40 | 29.83 | 29.89 | 66,662 | -0.82(-2.66%) |
Dec 16, 2011 | 30.53 | 31.52 | 30.22 | 30.71 | 119,530 | +0.52(+1.73%) |
Dec 15, 2011 | 29.88 | 30.53 | 29.78 | 30.19 | 51,993 | +0.71(+2.41%) |
Dec 14, 2011 | 28.98 | 29.56 | 28.76 | 29.48 | 60,320 | +0.17(+0.58%) |
Dec 13, 2011 | 29.98 | 30.56 | 29.18 | 29.31 | 59,043 | -0.29(-0.97%) |
Dec 12, 2011 | 29.67 | 29.90 | 29.07 | 29.60 | 49,176 | -0.55(-1.82%) |
Dec 09, 2011 | 28.99 | 30.30 | 28.58 | 30.14 | 62,396 | +1.35(+4.68%) |
Dec 08, 2011 | 29.72 | 29.91 | 28.70 | 28.80 | 53,422 | -1.29(-4.30%) |
Dec 07, 2011 | 29.66 | 30.36 | 29.18 | 30.09 | 51,397 | +0.28(+0.93%) |
Dec 06, 2011 | 29.42 | 29.93 | 29.00 | 29.81 | 51,520 | +0.55(+1.87%) |
Dec 05, 2011 | 29.42 | 29.65 | 28.70 | 29.26 | 50,874 | +0.48(+1.65%) |
Dec 02, 2011 | 29.03 | 29.03 | 28.39 | 28.79 | 39,017 | +0.29(+1.01%) |
Dec 01, 2011 | 28.48 | 29.26 | 27.88 | 28.50 | 60,503 | -0.19(-0.66%) |
Nov 30, 2011 | 28.12 | 28.77 | 27.83 | 28.69 | 147,291 | +1.96(+7.33%) |
Nov 29, 2011 | 27.39 | 27.59 | 26.42 | 26.73 | 81,971 | -0.49(-1.81%) |
Nov 28, 2011 | 27.16 | 27.74 | 26.98 | 27.22 | 74,137 | +1.21(+4.66%) |
Nov 25, 2011 | 26.25 | 26.70 | 26.01 | 26.01 | 33,343 | -0.40(-1.50%) |
Nov 23, 2011 | 27.99 | 28.00 | 26.38 | 26.41 | 77,554 | -1.83(-6.49%) |
Nov 22, 2011 | 28.62 | 28.96 | 28.15 | 28.24 | 34,756 | -0.30(-1.04%) |
Nov 21, 2011 | 28.82 | 29.12 | 28.36 | 28.54 | 58,001 | -1.02(-3.46%) |
Nov 18, 2011 | 30.02 | 30.10 | 29.18 | 29.56 | 89,030 | -0.38(-1.26%) |
Nov 17, 2011 | 30.93 | 31.10 | 29.61 | 29.94 | 73,044 | -0.84(-2.74%) |
Nov 16, 2011 | 31.42 | 31.69 | 30.69 | 30.78 | 63,953 | -1.03(-3.25%) |
Nov 15, 2011 | 31.78 | 32.11 | 31.56 | 31.81 | 53,309 | -0.13(-0.39%) |
Nov 14, 2011 | 32.35 | 32.79 | 31.60 | 31.94 | 55,246 | -0.31(-0.97%) |
Nov 11, 2011 | 32.41 | 32.47 | 31.89 | 32.25 | 68,626 | +0.34(+1.07%) |
Nov 10, 2011 | 32.90 | 33.71 | 31.48 | 31.91 | 54,639 | -0.65(-1.99%) |
Nov 09, 2011 | 33.49 | 33.93 | 32.46 | 32.56 | 68,336 | -1.93(-5.60%) |
Nov 08, 2011 | 34.18 | 34.68 | 33.10 | 34.49 | 56,642 | +0.71(+2.10%) |
Nov 07, 2011 | 33.69 | 34.03 | 32.53 | 33.78 | 42,562 | -0.02(-0.05%) |
Nov 04, 2011 | 33.75 | 34.05 | 32.72 | 33.80 | 40,220 | -0.40(-1.16%) |
Nov 03, 2011 | 33.72 | 34.48 | 32.78 | 34.20 | 53,102 | +0.95(+2.86%) |
Nov 02, 2011 | 33.06 | 33.56 | 32.46 | 33.24 | 60,019 | +0.87(+2.69%) |
Nov 01, 2011 | 32.77 | 33.59 | 31.73 | 32.38 | 93,318 | -2.25(-6.50%) |
Oct 31, 2011 | 34.91 | 35.59 | 34.55 | 34.63 | 40,497 | -1.18(-3.31%) |
Oct 28, 2011 | 35.19 | 36.26 | 34.98 | 35.81 | 96,178 | +0.25(+0.71%) |
Oct 27, 2011 | 33.63 | 35.86 | 33.18 | 35.56 | 124,301 | +2.15(+6.44%) |
Oct 26, 2011 | 33.34 | 33.66 | 32.23 | 33.41 | 66,014 | +0.83(+2.56%) |
Oct 25, 2011 | 33.36 | 33.56 | 32.48 | 32.57 | 39,269 | -1.26(-3.74%) |
Oct 24, 2011 | 33.25 | 34.08 | 32.90 | 33.84 | 39,145 | +0.80(+2.42%) |
Oct 21, 2011 | 32.58 | 33.14 | 32.16 | 33.04 | 54,664 | +0.95(+2.96%) |
Oct 20, 2011 | 31.76 | 32.29 | 30.28 | 32.09 | 40,933 | +0.39(+1.25%) |
Oct 19, 2011 | 32.47 | 32.54 | 31.53 | 31.69 | 31,420 | -0.89(-2.73%) |
Oct 18, 2011 | 30.94 | 33.65 | 30.62 | 32.58 | 84,619 | +1.84(+5.98%) |
Oct 17, 2011 | 31.91 | 31.91 | 30.59 | 30.74 | 54,168 | -1.57(-4.86%) |
Oct 14, 2011 | 32.55 | 32.84 | 32.00 | 32.31 | 46,364 | +0.01(+0.03%) |
Oct 13, 2011 | 32.29 | 32.46 | 31.74 | 32.30 | 20,872 | -0.29(-0.88%) |
Oct 12, 2011 | 31.85 | 32.85 | 31.78 | 32.59 | 53,013 | +0.75(+2.37%) |
Oct 11, 2011 | 31.48 | 32.05 | 31.08 | 31.84 | 47,691 | +0.18(+0.57%) |
Oct 10, 2011 | 30.87 | 31.67 | 30.72 | 31.66 | 77,610 | +1.62(+5.40%) |
Oct 07, 2011 | 31.16 | 31.31 | 29.80 | 30.03 | 80,773 | -1.17(-3.76%) |
Oct 06, 2011 | 30.79 | 31.32 | 30.47 | 31.21 | 72,316 | +0.42(+1.37%) |
Oct 05, 2011 | 29.42 | 30.94 | 28.85 | 30.79 | 83,671 | +1.21(+4.09%) |
Oct 04, 2011 | 26.08 | 29.68 | 26.08 | 29.58 | 130,844 | +3.25(+12.33%) |