Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 34.32 | 34.68 | 33.81 | 33.85 | 63,358 | -0.47(-1.36%) |
Dec 29, 2011 | 33.81 | 34.38 | 33.81 | 34.32 | 32,876 | +0.72(+2.15%) |
Dec 28, 2011 | 34.15 | 34.33 | 33.48 | 33.59 | 65,646 | -0.44(-1.29%) |
Dec 27, 2011 | 33.63 | 34.26 | 33.10 | 34.03 | 25,193 | +0.42(+1.24%) |
Dec 23, 2011 | 33.61 | 33.78 | 33.23 | 33.62 | 38,309 | +0.31(+0.92%) |
Dec 21, 2011 | 33.11 | 33.33 | 32.13 | 33.31 | 73,660 | +0.25(+0.75%) |
Dec 20, 2011 | 32.88 | 33.09 | 32.63 | 33.06 | 81,339 | +0.89(+2.76%) |
Dec 19, 2011 | 32.80 | 33.53 | 32.10 | 32.17 | 46,049 | -0.40(-1.22%) |
Dec 16, 2011 | 32.71 | 33.02 | 32.37 | 32.57 | 224,159 | +0.02(+0.05%) |
Dec 15, 2011 | 32.52 | 32.80 | 32.04 | 32.55 | 49,321 | +0.38(+1.19%) |
Dec 14, 2011 | 32.39 | 32.65 | 32.05 | 32.17 | 89,641 | -0.45(-1.38%) |
Dec 13, 2011 | 33.48 | 33.56 | 32.50 | 32.62 | 104,852 | -0.74(-2.22%) |
Dec 12, 2011 | 33.03 | 33.39 | 32.81 | 33.36 | 53,332 | -0.10(-0.30%) |
Dec 09, 2011 | 32.58 | 33.64 | 32.52 | 33.46 | 92,263 | +0.90(+2.76%) |
Dec 08, 2011 | 32.80 | 33.17 | 32.32 | 32.56 | 56,183 | -0.59(-1.78%) |
Dec 07, 2011 | 33.20 | 33.24 | 32.72 | 33.15 | 52,777 | -0.21(-0.64%) |
Dec 06, 2011 | 33.37 | 33.44 | 33.10 | 33.37 | 62,734 | -0.04(-0.12%) |
Dec 05, 2011 | 33.24 | 33.58 | 32.97 | 33.41 | 95,846 | +0.31(+0.95%) |
Dec 02, 2011 | 34.00 | 34.53 | 32.95 | 33.09 | 72,182 | -0.39(-1.16%) |
Dec 01, 2011 | 32.99 | 33.93 | 32.52 | 33.48 | 95,388 | +0.31(+0.95%) |
Nov 30, 2011 | 32.84 | 33.34 | 32.22 | 33.17 | 212,501 | +1.67(+5.29%) |
Nov 29, 2011 | 31.23 | 31.68 | 30.88 | 31.50 | 83,868 | +0.33(+1.06%) |
Nov 28, 2011 | 30.29 | 31.20 | 30.29 | 31.17 | 74,945 | +1.78(+6.07%) |
Nov 25, 2011 | 30.54 | 30.85 | 29.39 | 29.39 | 33,446 | -1.32(-4.30%) |
Nov 23, 2011 | 31.53 | 31.53 | 30.59 | 30.71 | 81,624 | -0.89(-2.82%) |
Nov 22, 2011 | 31.72 | 32.12 | 31.13 | 31.60 | 128,055 | +0.00(+0.00%) |
Nov 21, 2011 | 31.84 | 32.05 | 31.19 | 31.60 | 88,439 | -0.94(-2.89%) |
Nov 18, 2011 | 32.37 | 35.00 | 31.85 | 32.54 | 287,973 | +3.15(+10.70%) |
Nov 17, 2011 | 30.13 | 30.13 | 29.24 | 29.40 | 37,846 | -0.62(-2.06%) |
Nov 16, 2011 | 30.15 | 30.75 | 30.02 | 30.02 | 39,123 | -0.48(-1.57%) |
Nov 15, 2011 | 29.80 | 30.62 | 29.47 | 30.49 | 53,392 | +0.78(+2.61%) |
Nov 14, 2011 | 29.74 | 29.86 | 29.31 | 29.72 | 31,350 | -0.18(-0.61%) |
Nov 11, 2011 | 29.15 | 29.97 | 29.15 | 29.90 | 41,915 | +1.01(+3.49%) |
Nov 10, 2011 | 29.17 | 29.17 | 28.74 | 28.89 | 30,217 | +0.05(+0.17%) |
Nov 09, 2011 | 29.80 | 30.01 | 28.69 | 28.84 | 68,122 | -1.70(-5.57%) |
Nov 08, 2011 | 30.63 | 30.71 | 29.92 | 30.54 | 54,529 | +0.07(+0.22%) |
Nov 07, 2011 | 30.63 | 30.79 | 29.92 | 30.48 | 49,922 | -0.27(-0.89%) |
Nov 04, 2011 | 30.74 | 30.81 | 30.30 | 30.75 | 37,612 | -0.28(-0.90%) |
Nov 03, 2011 | 30.16 | 31.11 | 29.50 | 31.03 | 56,608 | +1.16(+3.90%) |
Nov 02, 2011 | 29.21 | 29.90 | 29.10 | 29.87 | 65,449 | +1.06(+3.67%) |
Nov 01, 2011 | 29.29 | 29.82 | 27.95 | 28.81 | 81,964 | -1.42(-4.70%) |
Oct 31, 2011 | 31.11 | 31.28 | 30.23 | 30.23 | 45,755 | -1.34(-4.24%) |
Oct 28, 2011 | 32.10 | 32.11 | 31.46 | 31.57 | 67,027 | -0.60(-1.87%) |
Oct 27, 2011 | 30.88 | 32.45 | 30.41 | 32.17 | 93,279 | +2.30(+7.71%) |
Oct 26, 2011 | 30.07 | 30.17 | 28.58 | 29.87 | 57,066 | +0.26(+0.86%) |
Oct 25, 2011 | 30.04 | 30.25 | 29.44 | 29.61 | 128,037 | -0.78(-2.58%) |
Oct 24, 2011 | 28.85 | 30.44 | 28.65 | 30.40 | 71,812 | +1.70(+5.93%) |
Oct 21, 2011 | 28.55 | 28.79 | 27.95 | 28.69 | 61,464 | +0.58(+2.05%) |
Oct 20, 2011 | 27.44 | 28.14 | 27.23 | 28.12 | 52,042 | +0.21(+0.74%) |
Oct 19, 2011 | 29.14 | 30.17 | 27.66 | 27.91 | 41,772 | -1.36(-4.65%) |
Oct 18, 2011 | 28.31 | 29.51 | 27.67 | 29.27 | 60,597 | +1.22(+4.36%) |
Oct 17, 2011 | 29.24 | 29.33 | 27.89 | 28.05 | 54,278 | -1.35(-4.60%) |
Oct 14, 2011 | 29.27 | 29.50 | 28.71 | 29.40 | 35,213 | +0.50(+1.74%) |
Oct 13, 2011 | 29.06 | 29.20 | 28.32 | 28.90 | 38,555 | -0.33(-1.13%) |
Oct 12, 2011 | 28.65 | 29.66 | 28.65 | 29.23 | 69,492 | +0.83(+2.94%) |
Oct 11, 2011 | 27.87 | 28.47 | 27.65 | 28.40 | 68,261 | +0.35(+1.27%) |
Oct 10, 2011 | 27.46 | 28.06 | 27.22 | 28.04 | 57,847 | +1.02(+3.79%) |
Oct 07, 2011 | 27.98 | 27.98 | 26.75 | 27.02 | 100,385 | -0.59(-2.12%) |
Oct 06, 2011 | 26.90 | 27.66 | 26.75 | 27.61 | 59,803 | +0.72(+2.67%) |
Oct 05, 2011 | 26.65 | 27.55 | 26.21 | 26.89 | 71,799 | +0.21(+0.77%) |
Oct 04, 2011 | 24.34 | 26.75 | 24.34 | 26.68 | 143,713 | +2.13(+8.68%) |