Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.38 | 28.46 | 27.70 | 27.76 | 301,466 | -0.48(-1.70%) |
Dec 29, 2011 | 27.92 | 28.74 | 27.79 | 28.24 | 311,901 | +0.35(+1.25%) |
Dec 28, 2011 | 28.08 | 28.16 | 27.59 | 27.89 | 201,778 | -0.15(-0.53%) |
Dec 27, 2011 | 28.22 | 28.69 | 27.55 | 28.04 | 400,094 | -0.15(-0.53%) |
Dec 23, 2011 | 28.66 | 28.75 | 28.01 | 28.19 | 371,598 | -1.13(-3.85%) |
Dec 21, 2011 | 28.55 | 29.48 | 27.94 | 29.32 | 303,851 | +0.54(+1.88%) |
Dec 20, 2011 | 27.78 | 28.79 | 27.55 | 28.78 | 488,873 | +1.59(+5.85%) |
Dec 19, 2011 | 28.17 | 28.56 | 27.09 | 27.19 | 620,066 | -0.82(-2.93%) |
Dec 16, 2011 | 27.92 | 29.05 | 27.68 | 28.01 | 1,413,892 | +0.26(+0.94%) |
Dec 15, 2011 | 28.58 | 28.89 | 27.55 | 27.75 | 613,079 | -0.29(-1.03%) |
Dec 14, 2011 | 28.23 | 28.63 | 27.70 | 28.04 | 570,713 | -0.52(-1.82%) |
Dec 13, 2011 | 29.84 | 30.40 | 28.50 | 28.56 | 984,089 | -1.34(-4.48%) |
Dec 12, 2011 | 29.75 | 30.01 | 29.22 | 29.90 | 510,932 | -0.10(-0.33%) |
Dec 09, 2011 | 29.27 | 30.04 | 29.01 | 30.00 | 619,183 | +0.49(+1.66%) |
Dec 08, 2011 | 29.73 | 30.00 | 29.06 | 29.51 | 537,407 | -0.44(-1.47%) |
Dec 07, 2011 | 29.63 | 30.10 | 29.26 | 29.95 | 501,490 | +0.22(+0.74%) |
Dec 06, 2011 | 29.23 | 29.82 | 28.74 | 29.73 | 560,279 | +0.49(+1.68%) |
Dec 05, 2011 | 29.22 | 30.02 | 28.99 | 29.24 | 1,040,389 | +0.25(+0.86%) |
Dec 02, 2011 | 26.96 | 29.33 | 26.62 | 28.99 | 3,186,261 | +5.62(+24.05%) |
Dec 01, 2011 | 23.30 | 24.08 | 22.00 | 23.37 | 629,409 | -0.16(-0.68%) |
Nov 30, 2011 | 23.26 | 23.70 | 22.85 | 23.53 | 490,196 | +1.29(+5.80%) |
Nov 29, 2011 | 22.02 | 22.37 | 21.66 | 22.24 | 177,445 | +0.29(+1.32%) |
Nov 28, 2011 | 21.84 | 22.49 | 21.48 | 21.95 | 390,163 | +0.95(+4.52%) |
Nov 25, 2011 | 21.16 | 21.53 | 20.91 | 21.00 | 138,821 | -0.22(-1.04%) |
Nov 23, 2011 | 21.90 | 21.93 | 21.22 | 21.22 | 230,064 | -0.99(-4.46%) |
Nov 22, 2011 | 22.58 | 22.79 | 22.01 | 22.21 | 230,251 | -0.44(-1.94%) |
Nov 21, 2011 | 22.46 | 22.84 | 22.36 | 22.65 | 324,440 | -0.35(-1.52%) |
Nov 18, 2011 | 22.61 | 23.32 | 22.24 | 23.00 | 384,541 | +0.42(+1.86%) |
Nov 17, 2011 | 22.90 | 23.10 | 22.39 | 22.58 | 222,631 | -0.31(-1.35%) |
Nov 16, 2011 | 22.97 | 23.73 | 22.67 | 22.89 | 271,909 | -0.44(-1.89%) |
Nov 15, 2011 | 22.68 | 23.60 | 22.50 | 23.33 | 242,910 | +0.40(+1.74%) |
Nov 14, 2011 | 22.87 | 23.05 | 22.54 | 22.93 | 182,461 | -0.06(-0.26%) |
Nov 11, 2011 | 21.97 | 23.06 | 21.51 | 22.99 | 311,563 | +1.22(+5.63%) |
Nov 10, 2011 | 22.05 | 22.40 | 21.32 | 21.77 | 581,490 | +0.12(+0.53%) |
Nov 09, 2011 | 22.21 | 22.70 | 21.58 | 21.65 | 351,934 | -1.33(-5.79%) |
Nov 08, 2011 | 22.89 | 23.31 | 22.20 | 22.98 | 256,903 | +0.33(+1.46%) |
Nov 07, 2011 | 22.36 | 22.75 | 22.00 | 22.65 | 203,641 | +0.20(+0.89%) |
Nov 04, 2011 | 22.43 | 22.86 | 21.87 | 22.45 | 267,320 | -0.22(-0.97%) |
Nov 03, 2011 | 23.28 | 23.74 | 21.82 | 22.67 | 492,048 | -0.36(-1.56%) |
Nov 02, 2011 | 23.33 | 23.86 | 22.58 | 23.03 | 543,186 | +0.19(+0.83%) |
Nov 01, 2011 | 21.65 | 23.24 | 20.74 | 22.84 | 558,666 | +0.09(+0.40%) |
Oct 31, 2011 | 22.97 | 23.38 | 22.55 | 22.75 | 300,318 | -0.70(-2.99%) |
Oct 28, 2011 | 24.27 | 24.35 | 22.59 | 23.45 | 318,683 | -0.89(-3.66%) |
Oct 27, 2011 | 23.58 | 24.78 | 22.97 | 24.34 | 519,129 | +1.65(+7.27%) |
Oct 26, 2011 | 23.01 | 23.07 | 21.70 | 22.69 | 317,881 | +0.06(+0.27%) |
Oct 25, 2011 | 23.19 | 23.40 | 22.53 | 22.63 | 253,522 | -0.82(-3.50%) |
Oct 24, 2011 | 22.04 | 23.64 | 22.01 | 23.45 | 536,681 | +1.49(+6.79%) |
Oct 21, 2011 | 22.31 | 22.52 | 21.86 | 21.96 | 385,971 | +0.09(+0.41%) |
Oct 20, 2011 | 21.84 | 22.38 | 21.40 | 21.87 | 325,174 | -0.06(-0.27%) |
Oct 19, 2011 | 21.70 | 22.27 | 21.45 | 21.93 | 284,342 | +0.11(+0.50%) |
Oct 18, 2011 | 20.99 | 21.93 | 20.32 | 21.82 | 276,933 | +0.89(+4.25%) |
Oct 17, 2011 | 21.38 | 21.73 | 20.82 | 20.93 | 265,558 | -0.73(-3.37%) |
Oct 14, 2011 | 21.52 | 21.80 | 20.95 | 21.66 | 263,654 | +0.48(+2.27%) |
Oct 13, 2011 | 21.76 | 22.10 | 21.05 | 21.18 | 239,174 | -0.78(-3.55%) |
Oct 12, 2011 | 22.12 | 22.44 | 21.42 | 21.96 | 289,472 | +0.05(+0.23%) |
Oct 11, 2011 | 21.73 | 22.00 | 21.13 | 21.91 | 347,292 | -0.08(-0.36%) |
Oct 10, 2011 | 21.54 | 22.48 | 21.35 | 21.99 | 464,846 | +0.86(+4.07%) |
Oct 07, 2011 | 21.61 | 21.80 | 20.50 | 21.13 | 584,870 | +0.07(+0.33%) |
Oct 06, 2011 | 20.83 | 22.12 | 20.51 | 21.06 | 1,675,616 | +2.27(+12.08%) |
Oct 05, 2011 | 17.76 | 19.00 | 17.46 | 18.79 | 731,320 | +1.06(+5.98%) |
Oct 04, 2011 | 16.23 | 17.91 | 15.85 | 17.73 | 680,317 | +1.24(+7.52%) |