Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.41 | 30.51 | 30.41 | 30.46 | 2,499 | +0.19(+0.64%) |
Dec 29, 2011 | 30.10 | 30.27 | 30.10 | 30.27 | 3,722 | +0.49(+1.65%) |
Dec 28, 2011 | 30.17 | 30.17 | 29.77 | 29.77 | 2,526 | -0.63(-2.06%) |
Dec 27, 2011 | 30.43 | 30.47 | 30.40 | 30.40 | 9,917 | -0.02(-0.06%) |
Dec 23, 2011 | 30.49 | 30.49 | 30.38 | 30.42 | 403 | +0.70(+2.36%) |
Dec 21, 2011 | 29.58 | 29.72 | 29.49 | 29.72 | 1,375 | -0.30(-0.99%) |
Dec 20, 2011 | 29.77 | 30.01 | 29.77 | 30.01 | 1,092 | +1.50(+5.25%) |
Dec 19, 2011 | 29.21 | 29.21 | 28.52 | 28.52 | 1,991 | -0.59(-2.03%) |
Dec 16, 2011 | 29.41 | 29.41 | 29.01 | 29.11 | 2,945 | +0.20(+0.70%) |
Dec 15, 2011 | 29.12 | 29.14 | 28.90 | 28.90 | 3,180 | +0.01(+0.03%) |
Dec 14, 2011 | 28.78 | 28.90 | 28.73 | 28.90 | 1,608 | -0.49(-1.67%) |
Dec 13, 2011 | 30.05 | 30.27 | 29.39 | 29.39 | 11,032 | -0.66(-2.19%) |
Dec 12, 2011 | 29.99 | 30.05 | 29.90 | 30.05 | 2,152 | -0.85(-2.74%) |
Dec 09, 2011 | 30.81 | 30.89 | 30.81 | 30.89 | 1,485 | +0.58(+1.91%) |
Dec 08, 2011 | 30.85 | 30.85 | 30.30 | 30.31 | 8,092 | -0.71(-2.28%) |
Dec 07, 2011 | 30.96 | 31.10 | 30.76 | 31.02 | 2,044 | -0.40(-1.26%) |
Dec 06, 2011 | 31.15 | 31.41 | 31.10 | 31.41 | 5,008 | +0.14(+0.43%) |
Dec 05, 2011 | 31.61 | 31.62 | 31.24 | 31.28 | 12,474 | +0.33(+1.07%) |
Dec 02, 2011 | 31.16 | 31.16 | 30.95 | 30.95 | 3,061 | +0.19(+0.63%) |
Dec 01, 2011 | 30.77 | 30.88 | 30.67 | 30.76 | 2,886 | -0.14(-0.47%) |
Nov 30, 2011 | 30.84 | 30.90 | 30.77 | 30.90 | 1,014 | +1.47(+5.00%) |
Nov 29, 2011 | 29.38 | 29.56 | 29.26 | 29.43 | 10,314 | +0.24(+0.81%) |
Nov 28, 2011 | 29.16 | 29.44 | 29.16 | 29.19 | 3,061 | +1.01(+3.57%) |
Nov 25, 2011 | 28.24 | 28.30 | 28.19 | 28.19 | 33,123 | -0.22(-0.78%) |
Nov 23, 2011 | 28.46 | 28.49 | 28.37 | 28.41 | 3,927 | -0.62(-2.12%) |
Nov 22, 2011 | 29.18 | 29.30 | 29.02 | 29.02 | 4,009 | -0.38(-1.29%) |
Nov 21, 2011 | 29.49 | 29.49 | 29.04 | 29.40 | 11,671 | -0.83(-2.74%) |
Nov 18, 2011 | 30.43 | 30.44 | 30.23 | 30.23 | 709 | +0.03(+0.11%) |
Nov 17, 2011 | 30.64 | 30.64 | 30.16 | 30.20 | 3,025 | -0.93(-2.99%) |
Nov 16, 2011 | 30.93 | 31.13 | 30.91 | 31.13 | 923 | -0.04(-0.14%) |
Nov 15, 2011 | 30.76 | 31.17 | 30.74 | 31.17 | 1,275 | -0.02(-0.05%) |
Nov 14, 2011 | 31.01 | 31.19 | 31.01 | 31.19 | 1,646 | -0.61(-1.91%) |
Nov 11, 2011 | 31.44 | 31.81 | 31.44 | 31.80 | 2,094 | +0.95(+3.07%) |
Nov 10, 2011 | 30.59 | 30.85 | 30.57 | 30.85 | 848 | +0.06(+0.20%) |
Nov 09, 2011 | 31.29 | 31.29 | 30.78 | 30.79 | 3,358 | -1.75(-5.38%) |
Nov 08, 2011 | 31.92 | 32.56 | 31.92 | 32.54 | 2,439 | +0.15(+0.47%) |
Nov 07, 2011 | 32.19 | 32.39 | 31.72 | 32.39 | 2,418 | +0.32(+1.01%) |
Nov 04, 2011 | 31.90 | 32.17 | 31.86 | 32.06 | 4,128 | -0.59(-1.81%) |
Nov 03, 2011 | 32.02 | 32.65 | 31.81 | 32.65 | 3,125 | +1.09(+3.47%) |
Nov 02, 2011 | 31.47 | 31.84 | 31.36 | 31.56 | 2,525 | +0.39(+1.25%) |
Nov 01, 2011 | 30.84 | 31.26 | 30.84 | 31.17 | 2,622 | -1.25(-3.86%) |
Oct 31, 2011 | 32.76 | 32.81 | 32.42 | 32.42 | 1,005 | -1.39(-4.11%) |
Oct 28, 2011 | 33.83 | 33.83 | 33.81 | 33.81 | 857 | -0.67(-1.95%) |
Oct 27, 2011 | 33.65 | 34.48 | 33.43 | 34.48 | 4,433 | +1.79(+5.46%) |
Oct 26, 2011 | 32.62 | 32.80 | 32.25 | 32.70 | 4,116 | +0.36(+1.10%) |
Oct 25, 2011 | 32.45 | 32.45 | 32.32 | 32.34 | 591 | -0.26(-0.79%) |
Oct 24, 2011 | 32.07 | 32.69 | 32.07 | 32.60 | 2,987 | +0.87(+2.74%) |
Oct 21, 2011 | 31.63 | 31.73 | 31.36 | 31.73 | 19,197 | +0.90(+2.93%) |
Oct 20, 2011 | 30.83 | 30.89 | 30.69 | 30.82 | 7,948 | -0.11(-0.35%) |
Oct 19, 2011 | 31.36 | 31.38 | 30.77 | 30.93 | 5,447 | -0.72(-2.27%) |
Oct 18, 2011 | 30.81 | 31.65 | 30.81 | 31.65 | 2,867 | +0.58(+1.88%) |
Oct 17, 2011 | 31.48 | 31.48 | 30.84 | 31.07 | 3,371 | -0.86(-2.70%) |
Oct 14, 2011 | 31.82 | 31.95 | 31.64 | 31.93 | 4,764 | +0.71(+2.26%) |
Oct 13, 2011 | 31.19 | 31.26 | 31.01 | 31.23 | 1,834 | -0.41(-1.29%) |
Oct 12, 2011 | 31.38 | 31.79 | 31.38 | 31.63 | 1,260 | +0.74(+2.41%) |
Oct 11, 2011 | 30.70 | 30.89 | 30.70 | 30.89 | 898 | +0.15(+0.49%) |
Oct 10, 2011 | 30.68 | 30.85 | 30.54 | 30.74 | 15,174 | +1.04(+3.50%) |
Oct 07, 2011 | 29.70 | 29.79 | 29.32 | 29.70 | 2,718 | +0.18(+0.60%) |
Oct 06, 2011 | 29.50 | 29.70 | 29.50 | 29.52 | 916 | +0.90(+3.13%) |
Oct 05, 2011 | 28.35 | 28.73 | 28.35 | 28.62 | 832 | +0.47(+1.68%) |
Oct 04, 2011 | 27.29 | 28.15 | 26.87 | 28.15 | 14,432 | +0.49(+1.78%) |