Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.58 | 32.74 | 32.29 | 32.30 | 172,679 | -0.28(-0.87%) |
Dec 29, 2011 | 32.88 | 32.98 | 32.55 | 32.58 | 198,160 | -0.22(-0.69%) |
Dec 28, 2011 | 33.23 | 33.33 | 32.78 | 32.81 | 162,279 | -0.52(-1.57%) |
Dec 27, 2011 | 33.29 | 33.50 | 33.01 | 33.33 | 120,348 | +0.05(+0.15%) |
Dec 23, 2011 | 33.12 | 33.48 | 32.73 | 33.28 | 86,574 | -0.32(-0.97%) |
Dec 21, 2011 | 33.28 | 33.85 | 32.53 | 33.61 | 169,710 | +0.40(+1.20%) |
Dec 20, 2011 | 32.79 | 33.31 | 32.03 | 33.21 | 243,514 | +0.97(+3.00%) |
Dec 19, 2011 | 33.03 | 33.28 | 32.14 | 32.24 | 214,647 | -0.57(-1.75%) |
Dec 16, 2011 | 33.13 | 33.76 | 32.33 | 32.82 | 445,497 | -0.12(-0.38%) |
Dec 15, 2011 | 32.97 | 33.38 | 32.61 | 32.94 | 196,545 | +0.32(+0.97%) |
Dec 14, 2011 | 33.06 | 33.51 | 32.61 | 32.63 | 235,754 | -0.68(-2.04%) |
Dec 13, 2011 | 33.36 | 34.22 | 33.17 | 33.30 | 843,095 | +0.05(+0.16%) |
Dec 12, 2011 | 32.35 | 33.37 | 31.99 | 33.25 | 283,607 | +0.59(+1.81%) |
Dec 09, 2011 | 32.26 | 32.79 | 31.86 | 32.66 | 215,684 | +0.50(+1.55%) |
Dec 08, 2011 | 32.00 | 32.57 | 31.93 | 32.16 | 202,034 | -0.17(-0.51%) |
Dec 07, 2011 | 32.38 | 32.67 | 31.78 | 32.33 | 231,779 | -0.34(-1.04%) |
Dec 06, 2011 | 33.36 | 33.36 | 32.59 | 32.67 | 387,511 | -0.69(-2.07%) |
Dec 05, 2011 | 32.86 | 33.51 | 32.62 | 33.36 | 404,947 | +0.96(+2.95%) |
Dec 02, 2011 | 32.80 | 33.07 | 32.09 | 32.40 | 171,980 | -0.15(-0.46%) |
Dec 01, 2011 | 33.07 | 33.21 | 31.94 | 32.55 | 376,087 | -0.81(-2.42%) |
Nov 30, 2011 | 33.80 | 34.44 | 33.19 | 33.36 | 531,746 | +0.73(+2.24%) |
Nov 29, 2011 | 31.78 | 32.72 | 31.75 | 32.62 | 271,776 | +0.83(+2.61%) |
Nov 28, 2011 | 31.25 | 31.81 | 31.25 | 31.79 | 246,407 | +1.36(+4.48%) |
Nov 25, 2011 | 30.44 | 30.78 | 30.22 | 30.43 | 116,354 | -0.16(-0.52%) |
Nov 23, 2011 | 30.76 | 31.05 | 30.44 | 30.59 | 188,251 | -0.51(-1.66%) |
Nov 22, 2011 | 31.30 | 31.56 | 30.71 | 31.10 | 143,072 | -0.16(-0.51%) |
Nov 21, 2011 | 30.78 | 31.44 | 30.71 | 31.26 | 201,710 | +0.08(+0.27%) |
Nov 18, 2011 | 30.95 | 31.56 | 30.74 | 31.18 | 137,503 | +0.21(+0.67%) |
Nov 17, 2011 | 30.82 | 31.18 | 30.73 | 30.97 | 169,197 | +0.22(+0.70%) |
Nov 16, 2011 | 31.46 | 31.76 | 30.65 | 30.76 | 170,026 | -1.01(-3.19%) |
Nov 15, 2011 | 31.40 | 31.94 | 31.15 | 31.77 | 139,023 | +0.17(+0.53%) |
Nov 14, 2011 | 31.74 | 31.74 | 31.29 | 31.60 | 183,156 | -0.18(-0.58%) |
Nov 11, 2011 | 30.97 | 31.82 | 30.61 | 31.79 | 189,980 | +1.06(+3.43%) |
Nov 10, 2011 | 30.52 | 30.81 | 30.06 | 30.73 | 230,420 | +0.67(+2.24%) |
Nov 09, 2011 | 30.71 | 30.96 | 30.05 | 30.06 | 262,213 | -1.36(-4.34%) |
Nov 08, 2011 | 31.35 | 31.48 | 30.41 | 31.42 | 257,419 | +0.17(+0.53%) |
Nov 07, 2011 | 31.35 | 31.50 | 30.77 | 31.25 | 184,720 | -0.06(-0.19%) |
Nov 04, 2011 | 31.08 | 31.56 | 30.73 | 31.31 | 155,919 | -0.02(-0.05%) |
Nov 03, 2011 | 31.97 | 31.97 | 30.76 | 31.33 | 285,604 | -0.37(-1.18%) |
Nov 02, 2011 | 30.71 | 31.79 | 30.60 | 31.70 | 468,122 | +1.20(+3.92%) |
Nov 01, 2011 | 29.90 | 31.01 | 29.56 | 30.51 | 404,699 | -0.31(-1.00%) |
Oct 31, 2011 | 30.23 | 31.19 | 30.10 | 30.81 | 217,671 | +0.05(+0.16%) |
Oct 28, 2011 | 31.24 | 31.55 | 30.57 | 30.76 | 294,302 | -0.48(-1.54%) |
Oct 27, 2011 | 30.74 | 31.49 | 29.27 | 31.25 | 321,410 | +1.54(+5.17%) |
Oct 26, 2011 | 29.85 | 30.24 | 28.93 | 29.71 | 247,866 | +0.11(+0.36%) |
Oct 25, 2011 | 30.61 | 30.81 | 29.54 | 29.60 | 338,821 | -1.13(-3.68%) |
Oct 24, 2011 | 30.20 | 31.00 | 29.81 | 30.73 | 375,740 | +0.76(+2.52%) |
Oct 21, 2011 | 29.89 | 30.46 | 29.14 | 29.97 | 468,332 | +0.62(+2.12%) |
Oct 20, 2011 | 27.84 | 29.82 | 27.00 | 29.35 | 1,061,058 | +1.09(+3.85%) |
Oct 19, 2011 | 28.62 | 29.03 | 28.16 | 28.26 | 298,235 | -0.35(-1.22%) |
Oct 18, 2011 | 28.21 | 28.75 | 27.56 | 28.61 | 382,181 | +0.47(+1.68%) |
Oct 17, 2011 | 29.10 | 29.33 | 28.06 | 28.14 | 267,423 | -1.06(-3.64%) |
Oct 14, 2011 | 29.18 | 29.39 | 28.88 | 29.20 | 305,129 | +0.32(+1.12%) |
Oct 13, 2011 | 29.36 | 29.43 | 28.51 | 28.88 | 331,559 | -0.56(-1.89%) |
Oct 12, 2011 | 29.57 | 29.74 | 29.03 | 29.43 | 200,241 | +0.12(+0.40%) |
Oct 11, 2011 | 28.95 | 29.43 | 28.55 | 29.32 | 453,925 | +0.12(+0.40%) |
Oct 10, 2011 | 28.60 | 29.27 | 28.21 | 29.20 | 363,836 | +1.13(+4.02%) |
Oct 07, 2011 | 29.20 | 29.79 | 27.85 | 28.07 | 451,348 | -1.16(-3.98%) |
Oct 06, 2011 | 28.55 | 29.30 | 28.55 | 29.24 | 336,525 | +0.66(+2.33%) |
Oct 05, 2011 | 28.69 | 29.14 | 28.00 | 28.57 | 383,948 | -0.15(-0.52%) |
Oct 04, 2011 | 26.68 | 28.78 | 26.18 | 28.72 | 658,153 | +1.81(+6.73%) |