Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.11 | 30.41 | 30.09 | 30.17 | 37,857 | -0.01(-0.04%) |
Dec 29, 2011 | 29.97 | 30.22 | 29.87 | 30.18 | 32,384 | +0.43(+1.45%) |
Dec 28, 2011 | 30.10 | 30.11 | 29.75 | 29.75 | 27,942 | -0.35(-1.16%) |
Dec 27, 2011 | 29.84 | 30.20 | 29.84 | 30.10 | 11,358 | +0.08(+0.28%) |
Dec 23, 2011 | 30.10 | 30.10 | 29.82 | 30.01 | 15,091 | +0.58(+1.97%) |
Dec 21, 2011 | 29.17 | 29.49 | 29.10 | 29.43 | 17,389 | +0.25(+0.86%) |
Dec 20, 2011 | 28.64 | 29.24 | 28.64 | 29.18 | 58,400 | +0.98(+3.48%) |
Dec 19, 2011 | 28.63 | 28.67 | 28.19 | 28.20 | 19,818 | -0.35(-1.24%) |
Dec 16, 2011 | 28.68 | 28.94 | 28.48 | 28.55 | 27,295 | +0.02(+0.06%) |
Dec 15, 2011 | 28.56 | 28.63 | 28.39 | 28.53 | 26,201 | +0.21(+0.74%) |
Dec 14, 2011 | 28.52 | 28.52 | 28.23 | 28.33 | 236,597 | -0.21(-0.73%) |
Dec 13, 2011 | 29.21 | 29.27 | 28.41 | 28.53 | 18,787 | -0.43(-1.47%) |
Dec 12, 2011 | 29.15 | 29.15 | 28.72 | 28.96 | 13,951 | -0.68(-2.31%) |
Dec 09, 2011 | 29.07 | 29.64 | 29.07 | 29.64 | 19,213 | +0.77(+2.67%) |
Dec 08, 2011 | 29.45 | 29.54 | 28.87 | 28.87 | 15,797 | -1.08(-3.61%) |
Dec 07, 2011 | 29.62 | 29.95 | 29.50 | 29.95 | 30,289 | -0.01(-0.02%) |
Dec 06, 2011 | 29.98 | 30.03 | 29.77 | 29.96 | 61,573 | -0.04(-0.13%) |
Dec 05, 2011 | 30.24 | 30.26 | 29.92 | 30.00 | 43,822 | +0.22(+0.73%) |
Dec 02, 2011 | 29.83 | 30.13 | 29.69 | 29.78 | 133,180 | +0.12(+0.41%) |
Dec 01, 2011 | 29.80 | 30.08 | 29.64 | 29.66 | 22,408 | -0.36(-1.21%) |
Nov 30, 2011 | 29.43 | 30.02 | 29.43 | 30.02 | 239,708 | +1.48(+5.18%) |
Nov 29, 2011 | 28.33 | 28.66 | 28.33 | 28.54 | 83,000 | +0.29(+1.02%) |
Nov 28, 2011 | 28.45 | 28.54 | 28.18 | 28.25 | 15,379 | +0.64(+2.33%) |
Nov 25, 2011 | 27.51 | 27.89 | 27.51 | 27.61 | 615,010 | -0.03(-0.12%) |
Nov 23, 2011 | 28.13 | 28.13 | 27.57 | 27.64 | 23,135 | -0.68(-2.40%) |
Nov 22, 2011 | 28.37 | 28.52 | 28.26 | 28.32 | 11,392 | -0.13(-0.44%) |
Nov 21, 2011 | 28.61 | 28.65 | 28.14 | 28.45 | 20,422 | -0.58(-1.99%) |
Nov 18, 2011 | 29.27 | 29.27 | 28.90 | 29.02 | 18,195 | +0.10(+0.33%) |
Nov 17, 2011 | 29.15 | 29.34 | 28.80 | 28.93 | 120,669 | -0.22(-0.74%) |
Nov 16, 2011 | 29.15 | 29.65 | 29.15 | 29.15 | 50,636 | -0.31(-1.04%) |
Nov 15, 2011 | 29.43 | 29.65 | 29.15 | 29.45 | 46,350 | +0.05(+0.16%) |
Nov 14, 2011 | 29.68 | 29.68 | 29.33 | 29.40 | 9,156 | -0.46(-1.56%) |
Nov 11, 2011 | 29.84 | 30.03 | 29.74 | 29.87 | 23,630 | +0.47(+1.61%) |
Nov 10, 2011 | 29.31 | 29.45 | 29.21 | 29.40 | 7,249 | +0.32(+1.08%) |
Nov 09, 2011 | 29.72 | 29.72 | 29.02 | 29.08 | 10,519 | -1.57(-5.11%) |
Nov 08, 2011 | 30.36 | 30.65 | 29.95 | 30.65 | 10,880 | +0.36(+1.19%) |
Nov 07, 2011 | 30.34 | 30.34 | 29.76 | 30.29 | 28,065 | +0.12(+0.40%) |
Nov 04, 2011 | 30.21 | 30.30 | 29.89 | 30.17 | 7,688 | -0.33(-1.08%) |
Nov 03, 2011 | 30.40 | 30.52 | 29.75 | 30.50 | 13,483 | +0.73(+2.45%) |
Nov 02, 2011 | 29.89 | 30.09 | 29.61 | 29.77 | 16,180 | +0.34(+1.17%) |
Nov 01, 2011 | 29.26 | 29.71 | 29.19 | 29.42 | 11,320 | -0.85(-2.80%) |
Oct 31, 2011 | 30.95 | 30.95 | 30.27 | 30.27 | 16,565 | -1.10(-3.51%) |
Oct 28, 2011 | 31.32 | 31.48 | 31.11 | 31.37 | 46,021 | -0.22(-0.69%) |
Oct 27, 2011 | 30.92 | 31.73 | 30.89 | 31.59 | 101,073 | +1.56(+5.19%) |
Oct 26, 2011 | 29.97 | 30.03 | 29.51 | 30.03 | 8,027 | +0.47(+1.58%) |
Oct 25, 2011 | 30.29 | 30.29 | 29.55 | 29.56 | 19,693 | -0.68(-2.24%) |
Oct 24, 2011 | 29.64 | 30.28 | 29.64 | 30.24 | 10,180 | +0.64(+2.15%) |
Oct 21, 2011 | 29.37 | 29.62 | 29.29 | 29.60 | 18,988 | +0.75(+2.59%) |
Oct 20, 2011 | 28.87 | 28.95 | 28.44 | 28.86 | 10,086 | -0.18(-0.63%) |
Oct 19, 2011 | 29.48 | 29.48 | 28.90 | 29.04 | 12,609 | -0.40(-1.37%) |
Oct 18, 2011 | 28.89 | 29.54 | 28.41 | 29.44 | 16,227 | +0.69(+2.41%) |
Oct 17, 2011 | 29.52 | 29.52 | 28.74 | 28.75 | 16,889 | -0.85(-2.88%) |
Oct 14, 2011 | 29.53 | 29.61 | 29.31 | 29.60 | 14,269 | +0.38(+1.29%) |
Oct 13, 2011 | 29.35 | 29.35 | 28.85 | 29.23 | 39,096 | -0.28(-0.95%) |
Oct 12, 2011 | 29.19 | 29.72 | 29.15 | 29.51 | 89,159 | +0.61(+2.11%) |
Oct 11, 2011 | 29.02 | 29.07 | 28.70 | 28.90 | 123,264 | +0.01(+0.05%) |
Oct 10, 2011 | 28.47 | 29.01 | 28.47 | 28.88 | 13,512 | +1.03(+3.70%) |
Oct 07, 2011 | 28.24 | 28.52 | 27.78 | 27.85 | 201,145 | -0.42(-1.50%) |
Oct 06, 2011 | 27.76 | 28.30 | 27.47 | 28.27 | 138,460 | +0.56(+2.02%) |
Oct 05, 2011 | 27.37 | 27.76 | 27.01 | 27.71 | 525,760 | +0.32(+1.17%) |
Oct 04, 2011 | 26.55 | 27.43 | 26.03 | 27.39 | 141,234 | +0.65(+2.44%) |