Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.52 | 30.67 | 30.41 | 30.42 | 217,685 | -0.13(-0.43%) |
Dec 29, 2011 | 30.23 | 30.59 | 30.20 | 30.55 | 384,293 | +0.42(+1.41%) |
Dec 28, 2011 | 30.70 | 30.71 | 30.11 | 30.13 | 210,576 | -0.53(-1.72%) |
Dec 27, 2011 | 30.51 | 30.81 | 30.47 | 30.65 | 197,084 | +0.05(+0.16%) |
Dec 23, 2011 | 30.51 | 30.61 | 30.44 | 30.61 | 622,800 | +0.52(+1.74%) |
Dec 21, 2011 | 29.80 | 30.17 | 29.61 | 30.08 | 435,067 | +0.15(+0.51%) |
Dec 20, 2011 | 29.39 | 29.96 | 29.37 | 29.93 | 294,135 | +1.09(+3.77%) |
Dec 19, 2011 | 29.59 | 29.69 | 28.79 | 28.85 | 281,392 | -0.55(-1.87%) |
Dec 16, 2011 | 29.32 | 29.74 | 29.26 | 29.39 | 330,029 | +0.27(+0.94%) |
Dec 15, 2011 | 29.14 | 29.23 | 28.90 | 29.12 | 423,524 | +0.30(+1.04%) |
Dec 14, 2011 | 29.07 | 29.14 | 28.79 | 28.82 | 217,272 | -0.39(-1.34%) |
Dec 13, 2011 | 29.90 | 30.02 | 29.05 | 29.21 | 202,120 | -0.45(-1.53%) |
Dec 12, 2011 | 29.89 | 29.89 | 29.41 | 29.67 | 496,750 | -0.52(-1.73%) |
Dec 09, 2011 | 29.58 | 30.27 | 29.58 | 30.19 | 307,559 | +0.71(+2.40%) |
Dec 08, 2011 | 30.13 | 30.13 | 29.45 | 29.48 | 490,799 | -0.87(-2.87%) |
Dec 07, 2011 | 30.14 | 30.45 | 29.84 | 30.35 | 182,423 | -0.00(-0.01%) |
Dec 06, 2011 | 30.36 | 30.51 | 30.16 | 30.35 | 221,545 | -0.00(-0.01%) |
Dec 05, 2011 | 30.52 | 30.68 | 30.18 | 30.36 | 550,334 | +0.35(+1.15%) |
Dec 02, 2011 | 30.30 | 30.45 | 29.97 | 30.01 | 806,970 | +0.08(+0.27%) |
Dec 01, 2011 | 30.10 | 30.31 | 29.92 | 29.93 | 191,672 | -0.22(-0.73%) |
Nov 30, 2011 | 29.65 | 30.16 | 29.61 | 30.15 | 261,589 | +1.45(+5.06%) |
Nov 29, 2011 | 28.67 | 28.88 | 28.53 | 28.70 | 236,743 | +0.08(+0.26%) |
Nov 28, 2011 | 28.66 | 28.82 | 28.39 | 28.62 | 309,521 | +0.93(+3.35%) |
Nov 25, 2011 | 27.56 | 28.05 | 27.56 | 27.69 | 151,970 | -0.09(-0.33%) |
Nov 23, 2011 | 28.29 | 28.29 | 27.75 | 27.79 | 266,784 | -0.82(-2.85%) |
Nov 22, 2011 | 28.72 | 28.86 | 28.43 | 28.60 | 333,006 | -0.17(-0.58%) |
Nov 21, 2011 | 28.91 | 28.91 | 28.48 | 28.77 | 238,665 | -0.61(-2.09%) |
Nov 18, 2011 | 29.44 | 29.53 | 29.23 | 29.38 | 253,217 | +0.05(+0.16%) |
Nov 17, 2011 | 29.82 | 29.88 | 29.20 | 29.33 | 254,649 | -0.49(-1.65%) |
Nov 16, 2011 | 30.00 | 30.46 | 29.82 | 29.83 | 261,092 | -0.43(-1.42%) |
Nov 15, 2011 | 29.88 | 30.41 | 29.73 | 30.26 | 408,221 | +0.29(+0.96%) |
Nov 14, 2011 | 30.15 | 30.25 | 29.82 | 29.97 | 185,578 | -0.38(-1.26%) |
Nov 11, 2011 | 30.09 | 30.51 | 30.03 | 30.35 | 194,815 | +0.65(+2.20%) |
Nov 10, 2011 | 29.82 | 29.87 | 29.44 | 29.70 | 261,371 | +0.27(+0.91%) |
Nov 09, 2011 | 29.98 | 30.04 | 29.38 | 29.43 | 314,774 | -1.29(-4.19%) |
Nov 08, 2011 | 30.56 | 30.76 | 30.04 | 30.72 | 538,882 | +0.33(+1.10%) |
Nov 07, 2011 | 30.39 | 30.51 | 29.81 | 30.39 | 352,374 | -0.02(-0.07%) |
Nov 04, 2011 | 30.06 | 30.47 | 29.92 | 30.41 | 179,333 | +0.00(+0.01%) |
Nov 03, 2011 | 30.00 | 30.48 | 29.62 | 30.40 | 312,659 | +0.70(+2.36%) |
Nov 02, 2011 | 29.45 | 29.83 | 29.30 | 29.70 | 329,447 | +0.68(+2.36%) |
Nov 01, 2011 | 29.03 | 29.53 | 28.77 | 29.02 | 735,490 | -0.99(-3.29%) |
Oct 31, 2011 | 30.42 | 30.55 | 30.00 | 30.00 | 336,857 | -0.79(-2.56%) |
Oct 28, 2011 | 30.82 | 30.98 | 30.64 | 30.79 | 352,266 | -0.17(-0.54%) |
Oct 27, 2011 | 30.58 | 31.20 | 30.36 | 30.96 | 422,912 | +1.28(+4.31%) |
Oct 26, 2011 | 29.69 | 29.84 | 29.04 | 29.68 | 248,135 | +0.43(+1.47%) |
Oct 25, 2011 | 29.79 | 29.79 | 29.21 | 29.25 | 308,642 | -0.74(-2.46%) |
Oct 24, 2011 | 29.28 | 30.05 | 29.28 | 29.99 | 843,161 | +0.76(+2.59%) |
Oct 21, 2011 | 28.85 | 29.26 | 28.83 | 29.23 | 925,857 | +0.67(+2.36%) |
Oct 20, 2011 | 28.39 | 28.60 | 27.95 | 28.56 | 238,298 | +0.19(+0.66%) |
Oct 19, 2011 | 28.63 | 28.88 | 28.31 | 28.37 | 219,503 | -0.38(-1.32%) |
Oct 18, 2011 | 27.94 | 28.95 | 27.66 | 28.75 | 467,726 | +0.87(+3.11%) |
Oct 17, 2011 | 28.58 | 28.59 | 27.87 | 27.88 | 268,219 | -0.88(-3.05%) |
Oct 14, 2011 | 28.57 | 28.81 | 28.36 | 28.76 | 301,121 | +0.51(+1.79%) |
Oct 13, 2011 | 28.08 | 28.36 | 27.77 | 28.25 | 262,913 | -0.04(-0.15%) |
Oct 12, 2011 | 28.08 | 28.61 | 28.07 | 28.30 | 475,865 | +0.43(+1.54%) |
Oct 11, 2011 | 27.71 | 28.04 | 27.62 | 27.87 | 312,385 | -0.04(-0.14%) |
Oct 10, 2011 | 27.37 | 27.91 | 27.37 | 27.91 | 309,880 | +1.00(+3.73%) |
Oct 07, 2011 | 27.56 | 27.56 | 26.80 | 26.90 | 573,955 | -0.51(-1.86%) |
Oct 06, 2011 | 27.17 | 27.42 | 27.10 | 27.41 | 341,527 | +0.68(+2.55%) |
Oct 05, 2011 | 26.25 | 26.85 | 25.93 | 26.73 | 398,402 | +0.57(+2.18%) |
Oct 04, 2011 | 24.89 | 26.18 | 24.68 | 26.16 | 594,576 | +1.05(+4.17%) |