Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.51 | 30.39 | 30.11 | 30.11 | 121,692 | -0.40(-1.30%) |
Dec 29, 2011 | 29.84 | 30.59 | 29.36 | 30.51 | 89,216 | +0.74(+2.47%) |
Dec 28, 2011 | 30.40 | 30.45 | 29.71 | 29.77 | 87,612 | -0.65(-2.15%) |
Dec 27, 2011 | 30.17 | 30.63 | 29.84 | 30.43 | 91,095 | +0.18(+0.59%) |
Dec 23, 2011 | 30.76 | 30.76 | 30.19 | 30.25 | 67,423 | +0.12(+0.40%) |
Dec 21, 2011 | 29.68 | 30.13 | 29.29 | 30.13 | 172,659 | +0.48(+1.61%) |
Dec 20, 2011 | 28.95 | 29.69 | 28.95 | 29.65 | 166,159 | +1.32(+4.65%) |
Dec 19, 2011 | 28.81 | 29.03 | 28.23 | 28.33 | 201,925 | -0.27(-0.93%) |
Dec 16, 2011 | 28.29 | 29.04 | 28.23 | 28.60 | 498,775 | +0.56(+1.99%) |
Dec 15, 2011 | 27.98 | 28.19 | 27.61 | 28.04 | 164,549 | +0.53(+1.91%) |
Dec 14, 2011 | 27.61 | 27.98 | 27.48 | 27.52 | 207,147 | -0.44(-1.56%) |
Dec 13, 2011 | 28.62 | 28.84 | 27.70 | 27.95 | 137,351 | -0.52(-1.82%) |
Dec 12, 2011 | 28.31 | 28.70 | 28.09 | 28.47 | 118,813 | -0.28(-0.98%) |
Dec 09, 2011 | 27.92 | 28.90 | 27.92 | 28.75 | 154,554 | +0.99(+3.55%) |
Dec 08, 2011 | 28.82 | 28.83 | 27.71 | 27.77 | 163,566 | -1.39(-4.77%) |
Dec 07, 2011 | 28.66 | 29.27 | 28.13 | 29.16 | 197,187 | +0.30(+1.05%) |
Dec 06, 2011 | 29.08 | 29.29 | 28.76 | 28.85 | 168,752 | -0.30(-1.02%) |
Dec 05, 2011 | 29.40 | 29.43 | 28.84 | 29.15 | 153,197 | +0.24(+0.83%) |
Dec 02, 2011 | 28.77 | 29.49 | 28.66 | 28.91 | 153,889 | +0.56(+1.98%) |
Dec 01, 2011 | 28.57 | 28.82 | 28.35 | 28.35 | 210,366 | -0.35(-1.20%) |
Nov 30, 2011 | 28.75 | 28.94 | 28.35 | 28.69 | 499,843 | +1.27(+4.63%) |
Nov 29, 2011 | 27.70 | 27.86 | 27.25 | 27.42 | 196,719 | -0.24(-0.87%) |
Nov 28, 2011 | 27.48 | 27.70 | 27.16 | 27.66 | 314,387 | +1.07(+4.02%) |
Nov 25, 2011 | 26.72 | 27.28 | 26.56 | 26.59 | 135,637 | -0.18(-0.66%) |
Nov 23, 2011 | 27.87 | 27.87 | 26.74 | 26.77 | 204,791 | -0.96(-3.45%) |
Nov 22, 2011 | 27.84 | 28.23 | 27.63 | 27.73 | 73,706 | -0.17(-0.61%) |
Nov 21, 2011 | 28.23 | 28.52 | 27.54 | 27.90 | 160,579 | -0.87(-3.02%) |
Nov 18, 2011 | 28.48 | 28.99 | 28.17 | 28.76 | 195,750 | +0.34(+1.19%) |
Nov 17, 2011 | 28.70 | 29.17 | 28.27 | 28.43 | 119,477 | -0.38(-1.31%) |
Nov 16, 2011 | 28.97 | 29.74 | 28.68 | 28.80 | 108,968 | -0.55(-1.89%) |
Nov 15, 2011 | 28.49 | 29.66 | 28.49 | 29.36 | 159,554 | +0.59(+2.04%) |
Nov 14, 2011 | 28.52 | 29.26 | 28.40 | 28.77 | 125,906 | -0.78(-2.64%) |
Nov 11, 2011 | 29.25 | 29.79 | 29.11 | 29.55 | 172,149 | +0.67(+2.31%) |
Nov 10, 2011 | 29.17 | 29.29 | 28.73 | 28.89 | 84,409 | +0.20(+0.70%) |
Nov 09, 2011 | 29.83 | 29.97 | 28.64 | 28.68 | 176,857 | -1.95(-6.35%) |
Nov 08, 2011 | 30.09 | 30.97 | 30.09 | 30.63 | 346,383 | +0.76(+2.56%) |
Nov 07, 2011 | 29.38 | 30.02 | 29.13 | 29.87 | 186,881 | +0.33(+1.12%) |
Nov 04, 2011 | 29.71 | 29.84 | 29.24 | 29.54 | 229,713 | -0.51(-1.71%) |
Nov 03, 2011 | 29.51 | 30.15 | 28.68 | 30.05 | 132,320 | +0.90(+3.09%) |
Nov 02, 2011 | 28.37 | 29.21 | 28.37 | 29.15 | 259,293 | +1.27(+4.55%) |
Nov 01, 2011 | 28.38 | 29.32 | 27.77 | 27.88 | 183,988 | -1.75(-5.91%) |
Oct 31, 2011 | 29.66 | 30.46 | 29.61 | 29.63 | 199,021 | -0.57(-1.89%) |
Oct 28, 2011 | 30.33 | 30.56 | 30.05 | 30.20 | 243,122 | -0.23(-0.74%) |
Oct 27, 2011 | 30.15 | 30.52 | 29.50 | 30.43 | 523,058 | +1.29(+4.44%) |
Oct 26, 2011 | 28.48 | 29.34 | 27.82 | 29.13 | 206,464 | +0.91(+3.22%) |
Oct 25, 2011 | 29.33 | 29.73 | 28.22 | 28.23 | 211,353 | -1.33(-4.49%) |
Oct 24, 2011 | 28.73 | 29.64 | 28.51 | 29.55 | 260,012 | +0.82(+2.85%) |
Oct 21, 2011 | 28.54 | 28.73 | 28.13 | 28.73 | 394,948 | +0.78(+2.79%) |
Oct 20, 2011 | 27.74 | 28.28 | 27.23 | 27.95 | 115,908 | +0.21(+0.75%) |
Oct 19, 2011 | 28.43 | 29.09 | 27.70 | 27.74 | 200,721 | -0.82(-2.87%) |
Oct 18, 2011 | 27.00 | 28.72 | 27.00 | 28.56 | 239,853 | +1.70(+6.34%) |
Oct 17, 2011 | 27.86 | 28.40 | 26.80 | 26.86 | 168,474 | -1.29(-4.60%) |
Oct 14, 2011 | 28.03 | 28.48 | 27.46 | 28.15 | 153,331 | +0.40(+1.45%) |
Oct 13, 2011 | 28.80 | 28.80 | 27.41 | 27.75 | 157,620 | -1.25(-4.30%) |
Oct 12, 2011 | 28.79 | 29.55 | 28.47 | 29.00 | 159,880 | +0.48(+1.69%) |
Oct 11, 2011 | 28.11 | 28.68 | 27.76 | 28.52 | 128,882 | +0.39(+1.37%) |
Oct 10, 2011 | 27.13 | 28.19 | 27.07 | 28.13 | 218,710 | +1.57(+5.90%) |
Oct 07, 2011 | 28.23 | 28.23 | 26.54 | 26.56 | 227,624 | -1.58(-5.63%) |
Oct 06, 2011 | 27.13 | 28.16 | 26.80 | 28.15 | 220,234 | +0.92(+3.37%) |
Oct 05, 2011 | 27.22 | 27.44 | 26.61 | 27.23 | 200,627 | -0.01(-0.03%) |
Oct 04, 2011 | 24.67 | 27.26 | 24.50 | 27.24 | 378,001 | +2.37(+9.53%) |