Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 31.67 | 31.78 | 30.85 | 30.93 | 245,293 | -0.75(-2.36%) |
Dec 29, 2011 | 30.93 | 31.71 | 30.93 | 31.67 | 237,835 | +0.88(+2.85%) |
Dec 28, 2011 | 31.35 | 31.56 | 30.72 | 30.80 | 146,605 | -0.61(-1.94%) |
Dec 27, 2011 | 31.12 | 31.57 | 30.78 | 31.41 | 187,441 | +0.12(+0.38%) |
Dec 23, 2011 | 30.84 | 31.32 | 30.65 | 31.29 | 150,401 | +0.60(+1.94%) |
Dec 21, 2011 | 30.75 | 30.77 | 30.18 | 30.69 | 175,852 | -0.08(-0.26%) |
Dec 20, 2011 | 30.50 | 30.89 | 30.30 | 30.77 | 354,761 | +0.87(+2.91%) |
Dec 19, 2011 | 30.43 | 30.82 | 29.87 | 29.90 | 179,824 | -0.41(-1.36%) |
Dec 16, 2011 | 30.46 | 30.97 | 30.02 | 30.31 | 436,622 | +0.01(+0.04%) |
Dec 15, 2011 | 30.13 | 30.44 | 29.76 | 30.30 | 409,295 | +0.50(+1.69%) |
Dec 14, 2011 | 29.84 | 30.40 | 29.74 | 29.80 | 536,615 | -0.31(-1.02%) |
Dec 13, 2011 | 31.14 | 33.19 | 29.97 | 30.10 | 2,156,422 | +3.78(+14.37%) |
Dec 12, 2011 | 26.42 | 26.42 | 25.87 | 26.32 | 141,656 | -0.46(-1.74%) |
Dec 09, 2011 | 26.03 | 26.92 | 25.74 | 26.78 | 145,596 | +0.73(+2.81%) |
Dec 08, 2011 | 26.95 | 27.12 | 25.98 | 26.05 | 223,093 | -1.28(-4.69%) |
Dec 07, 2011 | 27.05 | 27.70 | 26.75 | 27.33 | 176,897 | -0.01(-0.02%) |
Dec 06, 2011 | 27.09 | 27.56 | 26.86 | 27.34 | 186,911 | +0.24(+0.87%) |
Dec 05, 2011 | 26.71 | 27.15 | 26.35 | 27.11 | 329,996 | +0.75(+2.86%) |
Dec 02, 2011 | 26.94 | 27.09 | 26.06 | 26.35 | 204,377 | -0.17(-0.64%) |
Dec 01, 2011 | 27.16 | 27.56 | 26.52 | 26.52 | 294,933 | -0.69(-2.53%) |
Nov 30, 2011 | 26.64 | 27.36 | 26.64 | 27.21 | 420,279 | +1.51(+5.86%) |
Nov 29, 2011 | 26.00 | 26.39 | 25.55 | 25.70 | 166,465 | -0.34(-1.31%) |
Nov 28, 2011 | 25.85 | 26.09 | 25.53 | 26.04 | 232,368 | +0.92(+3.67%) |
Nov 25, 2011 | 25.56 | 26.08 | 25.12 | 25.12 | 78,123 | -0.50(-1.94%) |
Nov 23, 2011 | 25.87 | 26.04 | 25.39 | 25.62 | 207,846 | -0.35(-1.36%) |
Nov 22, 2011 | 26.21 | 26.41 | 25.91 | 25.97 | 246,867 | -0.23(-0.87%) |
Nov 21, 2011 | 26.41 | 26.55 | 25.93 | 26.20 | 187,361 | -0.65(-2.41%) |
Nov 18, 2011 | 26.74 | 27.07 | 26.46 | 26.85 | 142,671 | +0.10(+0.37%) |
Nov 17, 2011 | 27.44 | 27.47 | 26.45 | 26.75 | 221,611 | -0.81(-2.94%) |
Nov 16, 2011 | 27.24 | 28.39 | 27.16 | 27.56 | 177,927 | -0.01(-0.05%) |
Nov 15, 2011 | 27.11 | 27.80 | 27.08 | 27.58 | 120,828 | +0.30(+1.10%) |
Nov 14, 2011 | 27.64 | 28.23 | 27.09 | 27.28 | 313,095 | -0.60(-2.16%) |
Nov 11, 2011 | 26.92 | 27.90 | 26.70 | 27.88 | 148,226 | +1.27(+4.77%) |
Nov 10, 2011 | 26.48 | 26.87 | 26.04 | 26.61 | 152,613 | +0.46(+1.75%) |
Nov 09, 2011 | 26.42 | 26.85 | 26.01 | 26.15 | 278,650 | -1.04(-3.83%) |
Nov 08, 2011 | 26.44 | 27.29 | 26.41 | 27.19 | 217,749 | +1.00(+3.82%) |
Nov 07, 2011 | 26.33 | 26.40 | 25.83 | 26.19 | 88,990 | -0.22(-0.84%) |
Nov 04, 2011 | 25.99 | 26.46 | 25.89 | 26.41 | 142,423 | +0.15(+0.57%) |
Nov 03, 2011 | 25.55 | 26.38 | 25.08 | 26.26 | 185,685 | +1.05(+4.15%) |
Nov 02, 2011 | 24.94 | 25.29 | 24.58 | 25.21 | 206,616 | +0.54(+2.17%) |
Nov 01, 2011 | 24.37 | 25.19 | 24.34 | 24.68 | 207,148 | -0.54(-2.13%) |
Oct 31, 2011 | 25.38 | 25.51 | 24.90 | 25.21 | 173,594 | -0.62(-2.38%) |
Oct 28, 2011 | 25.70 | 26.30 | 25.70 | 25.83 | 253,719 | +0.06(+0.23%) |
Oct 27, 2011 | 24.39 | 25.84 | 24.33 | 25.77 | 829,921 | +1.70(+7.07%) |
Oct 26, 2011 | 24.64 | 24.85 | 23.76 | 24.07 | 275,837 | -0.27(-1.13%) |
Oct 25, 2011 | 24.89 | 25.36 | 24.21 | 24.34 | 161,874 | -0.75(-3.00%) |
Oct 24, 2011 | 24.15 | 25.33 | 24.14 | 25.10 | 134,294 | +1.04(+4.33%) |
Oct 21, 2011 | 24.13 | 24.31 | 23.71 | 24.05 | 134,529 | +0.35(+1.49%) |
Oct 20, 2011 | 23.85 | 23.85 | 22.98 | 23.70 | 105,256 | -0.20(-0.85%) |
Oct 19, 2011 | 24.43 | 24.43 | 23.78 | 23.90 | 83,542 | -0.64(-2.59%) |
Oct 18, 2011 | 24.02 | 24.76 | 23.66 | 24.54 | 154,744 | +0.53(+2.21%) |
Oct 17, 2011 | 24.89 | 24.91 | 23.89 | 24.01 | 182,463 | -1.12(-4.45%) |
Oct 14, 2011 | 25.19 | 25.21 | 24.45 | 25.13 | 185,460 | +0.07(+0.26%) |
Oct 13, 2011 | 24.67 | 25.14 | 24.52 | 25.06 | 118,269 | +0.26(+1.06%) |
Oct 12, 2011 | 24.48 | 25.06 | 24.48 | 24.80 | 259,437 | +0.69(+2.85%) |
Oct 11, 2011 | 23.91 | 24.19 | 23.75 | 24.11 | 129,031 | -0.07(-0.30%) |
Oct 10, 2011 | 24.26 | 25.27 | 23.71 | 24.19 | 349,370 | +0.27(+1.12%) |
Oct 07, 2011 | 24.68 | 24.87 | 23.79 | 23.92 | 199,983 | -0.79(-3.21%) |
Oct 06, 2011 | 24.21 | 24.75 | 23.39 | 24.71 | 341,766 | +1.32(+5.65%) |
Oct 05, 2011 | 23.15 | 23.56 | 22.88 | 23.39 | 280,415 | +0.19(+0.82%) |
Oct 04, 2011 | 21.50 | 23.27 | 21.29 | 23.20 | 336,832 | +1.54(+7.10%) |