Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.03 | 30.35 | 29.88 | 30.26 | 148,815 | +0.23(+0.77%) |
Dec 29, 2011 | 29.69 | 30.17 | 29.16 | 30.03 | 181,024 | +0.40(+1.35%) |
Dec 28, 2011 | 29.43 | 29.85 | 29.31 | 29.63 | 180,852 | +0.22(+0.75%) |
Dec 27, 2011 | 29.32 | 29.74 | 28.80 | 29.41 | 77,752 | -0.08(-0.27%) |
Dec 23, 2011 | 29.27 | 29.54 | 28.76 | 29.49 | 92,660 | +1.51(+5.40%) |
Dec 21, 2011 | 28.98 | 29.02 | 27.14 | 27.98 | 224,899 | -1.10(-3.78%) |
Dec 20, 2011 | 28.40 | 29.41 | 28.34 | 29.08 | 179,356 | +1.51(+5.48%) |
Dec 19, 2011 | 28.39 | 28.67 | 27.44 | 27.57 | 155,294 | -0.57(-2.03%) |
Dec 16, 2011 | 27.48 | 28.30 | 27.48 | 28.14 | 347,473 | +0.97(+3.57%) |
Dec 15, 2011 | 26.80 | 27.40 | 26.37 | 27.17 | 200,246 | +0.84(+3.19%) |
Dec 14, 2011 | 26.88 | 27.48 | 26.26 | 26.33 | 228,948 | -0.76(-2.81%) |
Dec 13, 2011 | 27.81 | 28.27 | 27.02 | 27.09 | 305,023 | -0.35(-1.28%) |
Dec 12, 2011 | 27.88 | 27.88 | 26.72 | 27.44 | 510,044 | -1.07(-3.75%) |
Dec 09, 2011 | 27.26 | 29.10 | 27.20 | 28.51 | 265,801 | +1.45(+5.36%) |
Dec 08, 2011 | 27.45 | 27.68 | 27.00 | 27.06 | 127,854 | -0.70(-2.52%) |
Dec 07, 2011 | 27.98 | 27.98 | 26.95 | 27.76 | 233,215 | -0.35(-1.25%) |
Dec 06, 2011 | 29.05 | 29.07 | 28.00 | 28.11 | 156,990 | -0.85(-2.94%) |
Dec 05, 2011 | 28.70 | 29.45 | 28.50 | 28.96 | 139,957 | +0.77(+2.73%) |
Dec 02, 2011 | 28.53 | 29.29 | 28.08 | 28.19 | 145,088 | +0.15(+0.53%) |
Dec 01, 2011 | 28.82 | 29.45 | 28.00 | 28.04 | 158,234 | -0.77(-2.67%) |
Nov 30, 2011 | 27.65 | 28.85 | 27.47 | 28.81 | 360,166 | +2.48(+9.42%) |
Nov 29, 2011 | 28.05 | 28.05 | 26.21 | 26.33 | 207,732 | -1.65(-5.90%) |
Nov 28, 2011 | 27.68 | 28.11 | 27.14 | 27.98 | 240,809 | +1.43(+5.39%) |
Nov 25, 2011 | 26.86 | 27.38 | 26.42 | 26.55 | 93,443 | -0.45(-1.67%) |
Nov 23, 2011 | 27.82 | 28.10 | 26.80 | 27.00 | 164,954 | -1.14(-4.05%) |
Nov 22, 2011 | 28.77 | 29.06 | 28.04 | 28.14 | 171,671 | -0.74(-2.56%) |
Nov 21, 2011 | 30.03 | 30.19 | 28.53 | 28.88 | 289,817 | -1.64(-5.37%) |
Nov 18, 2011 | 30.65 | 31.01 | 30.06 | 30.52 | 217,530 | +0.01(+0.03%) |
Nov 17, 2011 | 30.47 | 30.96 | 29.37 | 30.51 | 237,678 | -0.08(-0.26%) |
Nov 16, 2011 | 30.61 | 31.63 | 30.41 | 30.59 | 298,010 | -0.27(-0.87%) |
Nov 15, 2011 | 29.46 | 30.89 | 29.21 | 30.86 | 183,826 | +1.19(+4.01%) |
Nov 14, 2011 | 30.08 | 30.54 | 29.13 | 29.67 | 126,461 | -0.54(-1.79%) |
Nov 11, 2011 | 29.83 | 30.55 | 29.43 | 30.21 | 169,899 | +0.82(+2.79%) |
Nov 10, 2011 | 30.29 | 30.33 | 29.11 | 29.39 | 155,096 | -0.38(-1.28%) |
Nov 09, 2011 | 30.71 | 30.95 | 29.65 | 29.77 | 224,099 | -1.93(-6.09%) |
Nov 08, 2011 | 31.92 | 31.92 | 30.45 | 31.70 | 157,213 | +0.05(+0.16%) |
Nov 07, 2011 | 31.59 | 32.00 | 30.29 | 31.65 | 154,632 | -0.13(-0.41%) |
Nov 04, 2011 | 31.28 | 32.00 | 30.88 | 31.78 | 228,393 | +0.08(+0.25%) |
Nov 03, 2011 | 30.55 | 31.71 | 29.61 | 31.70 | 267,541 | +1.63(+5.42%) |
Nov 02, 2011 | 30.41 | 30.98 | 29.20 | 30.07 | 232,070 | +0.07(+0.23%) |
Nov 01, 2011 | 30.22 | 30.53 | 28.86 | 30.00 | 576,555 | -1.07(-3.44%) |
Oct 31, 2011 | 32.00 | 34.00 | 30.86 | 31.07 | 432,596 | -1.95(-5.91%) |
Oct 28, 2011 | 31.20 | 34.50 | 31.20 | 33.02 | 491,342 | +1.51(+4.79%) |
Oct 27, 2011 | 30.02 | 34.41 | 29.50 | 31.51 | 1,146,083 | +3.46(+12.34%) |
Oct 26, 2011 | 27.30 | 28.35 | 26.49 | 28.05 | 221,141 | +0.99(+3.66%) |
Oct 25, 2011 | 28.11 | 28.11 | 26.97 | 27.06 | 140,377 | -1.28(-4.52%) |
Oct 24, 2011 | 26.54 | 28.41 | 26.54 | 28.34 | 173,738 | +2.03(+7.72%) |
Oct 21, 2011 | 26.08 | 26.63 | 25.93 | 26.31 | 102,147 | +0.39(+1.50%) |
Oct 20, 2011 | 24.97 | 25.93 | 24.37 | 25.92 | 158,292 | +1.02(+4.10%) |
Oct 19, 2011 | 26.89 | 27.04 | 24.77 | 24.90 | 172,895 | -1.78(-6.67%) |
Oct 18, 2011 | 25.81 | 26.81 | 25.51 | 26.68 | 167,633 | +0.46(+1.75%) |
Oct 17, 2011 | 27.31 | 27.73 | 26.03 | 26.22 | 124,186 | -1.12(-4.10%) |
Oct 14, 2011 | 27.77 | 28.21 | 26.90 | 27.34 | 139,740 | -0.07(-0.26%) |
Oct 13, 2011 | 26.66 | 27.50 | 26.66 | 27.41 | 115,328 | +0.59(+2.20%) |
Oct 12, 2011 | 26.18 | 27.08 | 25.73 | 26.82 | 183,305 | +0.98(+3.79%) |
Oct 11, 2011 | 26.39 | 26.83 | 25.62 | 25.84 | 94,722 | -0.76(-2.86%) |
Oct 10, 2011 | 25.95 | 26.91 | 25.81 | 26.60 | 191,294 | +1.36(+5.39%) |
Oct 07, 2011 | 25.15 | 26.31 | 24.99 | 25.24 | 277,611 | +0.13(+0.52%) |
Oct 06, 2011 | 26.00 | 26.00 | 24.73 | 25.11 | 114,271 | +0.00(+0.00%) |
Oct 05, 2011 | 24.34 | 25.58 | 23.78 | 25.11 | 195,910 | +0.91(+3.76%) |
Oct 04, 2011 | 22.67 | 24.21 | 22.67 | 24.20 | 333,081 | +1.39(+6.09%) |