Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.06 | 30.08 | 29.62 | 29.66 | 183,206 | -0.42(-1.40%) |
Dec 29, 2011 | 29.87 | 30.08 | 29.87 | 30.08 | 136,262 | +0.08(+0.27%) |
Dec 28, 2011 | 29.77 | 30.00 | 29.71 | 30.00 | 239,243 | -0.09(-0.30%) |
Dec 23, 2011 | 30.51 | 30.09 | 30.09 | 30.09 | 183,152 | -0.30(-0.99%) |
Dec 21, 2011 | 29.90 | 30.40 | 29.63 | 30.39 | 266,773 | +0.59(+1.98%) |
Dec 20, 2011 | 30.11 | 30.29 | 29.79 | 29.80 | 239,687 | -0.35(-1.16%) |
Dec 19, 2011 | 30.26 | 30.56 | 30.05 | 30.15 | 324,185 | -0.12(-0.40%) |
Dec 16, 2011 | 30.09 | 30.57 | 30.05 | 30.27 | 720,017 | +0.28(+0.93%) |
Dec 15, 2011 | 29.45 | 30.09 | 29.41 | 29.99 | 476,336 | +0.59(+2.01%) |
Dec 14, 2011 | 29.77 | 29.89 | 29.03 | 29.40 | 366,080 | -0.57(-1.90%) |
Dec 13, 2011 | 30.02 | 30.17 | 29.68 | 29.97 | 344,004 | -0.12(-0.40%) |
Dec 12, 2011 | 30.32 | 30.47 | 29.64 | 30.09 | 423,215 | -0.51(-1.67%) |
Dec 09, 2011 | 30.21 | 30.82 | 30.05 | 30.60 | 478,350 | +0.35(+1.16%) |
Dec 08, 2011 | 30.53 | 30.74 | 30.07 | 30.25 | 539,668 | -0.68(-2.20%) |
Dec 07, 2011 | 30.19 | 31.15 | 30.11 | 30.93 | 740,663 | +0.74(+2.45%) |
Dec 06, 2011 | 29.79 | 30.21 | 29.75 | 30.19 | 520,403 | +0.43(+1.44%) |
Dec 05, 2011 | 29.74 | 29.94 | 29.68 | 29.76 | 376,832 | +0.26(+0.88%) |
Dec 02, 2011 | 29.85 | 29.96 | 29.41 | 29.50 | 413,744 | -0.41(-1.37%) |
Dec 01, 2011 | 29.70 | 30.20 | 29.50 | 29.91 | 1,262,972 | +0.16(+0.54%) |
Nov 30, 2011 | 29.70 | 29.75 | 28.65 | 29.75 | 9,135,672 | +0.43(+1.47%) |
Nov 29, 2011 | 29.50 | 30.05 | 29.13 | 29.32 | 1,158,390 | -0.12(-0.41%) |
Nov 28, 2011 | 28.74 | 29.45 | 28.74 | 29.44 | 1,024,991 | +0.94(+3.30%) |
Nov 25, 2011 | 28.46 | 28.81 | 28.40 | 28.50 | 301,265 | -0.02(-0.07%) |
Nov 24, 2011 | 28.75 | 28.79 | 28.51 | 28.52 | 93,804 | -0.24(-0.83%) |
Nov 23, 2011 | 28.75 | 29.07 | 28.40 | 28.76 | 376,948 | -0.19(-0.66%) |
Nov 22, 2011 | 28.90 | 29.05 | 28.65 | 28.95 | 627,881 | +0.13(+0.45%) |
Nov 21, 2011 | 28.69 | 28.89 | 28.16 | 28.82 | 509,680 | +0.13(+0.45%) |
Nov 18, 2011 | 28.51 | 28.71 | 28.11 | 28.69 | 380,862 | +0.19(+0.67%) |
Nov 17, 2011 | 28.98 | 29.00 | 28.29 | 28.50 | 618,214 | -0.48(-1.66%) |
Nov 16, 2011 | 28.23 | 29.30 | 28.16 | 28.98 | 1,212,377 | +0.95(+3.39%) |
Nov 15, 2011 | 27.97 | 28.55 | 27.86 | 28.03 | 708,853 | +0.05(+0.18%) |
Nov 14, 2011 | 27.67 | 27.98 | 27.61 | 27.98 | 473,267 | +0.32(+1.16%) |
Nov 11, 2011 | 27.86 | 27.93 | 27.45 | 27.66 | 464,253 | -0.46(-1.64%) |
Nov 10, 2011 | 27.00 | 28.51 | 26.60 | 28.12 | 889,917 | +0.52(+1.88%) |
Nov 09, 2011 | 27.53 | 27.98 | 27.43 | 27.60 | 177,510 | -0.03(-0.11%) |
Nov 08, 2011 | 27.69 | 27.69 | 27.32 | 27.63 | 264,085 | +0.03(+0.11%) |
Nov 07, 2011 | 27.50 | 27.66 | 27.43 | 27.60 | 142,124 | +0.06(+0.22%) |
Nov 04, 2011 | 27.28 | 27.78 | 27.25 | 27.54 | 200,494 | +0.26(+0.95%) |
Nov 03, 2011 | 27.19 | 27.30 | 26.95 | 27.28 | 248,767 | +0.11(+0.40%) |
Nov 02, 2011 | 27.12 | 27.55 | 26.97 | 27.17 | 285,979 | +0.02(+0.07%) |
Nov 01, 2011 | 26.80 | 27.37 | 26.63 | 27.15 | 270,398 | +0.02(+0.07%) |
Oct 31, 2011 | 26.40 | 27.31 | 26.40 | 27.13 | 322,396 | +0.42(+1.57%) |
Oct 28, 2011 | 26.65 | 26.99 | 26.33 | 26.71 | 253,740 | +0.16(+0.60%) |
Oct 27, 2011 | 26.68 | 26.92 | 26.36 | 26.55 | 296,289 | +0.13(+0.49%) |
Oct 26, 2011 | 25.99 | 26.46 | 25.78 | 26.42 | 208,395 | +0.50(+1.93%) |
Oct 25, 2011 | 26.06 | 26.19 | 25.86 | 25.92 | 142,670 | -0.23(-0.88%) |
Oct 24, 2011 | 26.02 | 26.20 | 25.95 | 26.15 | 178,341 | +0.05(+0.19%) |
Oct 21, 2011 | 25.95 | 26.10 | 25.81 | 26.10 | 195,246 | +0.05(+0.19%) |
Oct 20, 2011 | 25.99 | 26.15 | 25.83 | 26.05 | 182,685 | +0.10(+0.39%) |
Oct 19, 2011 | 25.94 | 26.22 | 25.82 | 25.95 | 327,747 | +0.14(+0.54%) |
Oct 18, 2011 | 26.00 | 26.19 | 25.61 | 25.81 | 183,562 | -0.21(-0.81%) |
Oct 17, 2011 | 25.75 | 26.10 | 25.60 | 26.02 | 259,835 | +0.40(+1.56%) |
Oct 14, 2011 | 25.52 | 25.81 | 25.30 | 25.62 | 210,732 | +0.12(+0.47%) |
Oct 13, 2011 | 25.29 | 25.50 | 25.25 | 25.50 | 151,700 | +0.06(+0.24%) |
Oct 12, 2011 | 25.29 | 25.49 | 25.14 | 25.44 | 168,510 | +0.16(+0.63%) |
Oct 11, 2011 | 25.11 | 25.45 | 25.00 | 25.28 | 128,957 | +0.37(+1.49%) |
Oct 07, 2011 | 25.34 | 25.34 | 24.91 | 24.91 | 120,028 | -0.26(-1.03%) |
Oct 06, 2011 | 24.62 | 25.25 | 25.00 | 25.17 | 204,505 | +0.60(+2.44%) |
Oct 05, 2011 | 24.99 | 25.00 | 24.45 | 24.57 | 259,028 | -0.22(-0.89%) |
Oct 04, 2011 | 24.43 | 24.80 | 23.55 | 24.79 | 489,934 | -0.09(-0.36%) |