Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 36.16 | 36.44 | 35.77 | 36.00 | 67,595 | -0.16(-0.44%) |
Dec 29, 2011 | 35.59 | 36.21 | 35.59 | 36.16 | 54,819 | +0.60(+1.69%) |
Dec 28, 2011 | 36.23 | 36.36 | 35.44 | 35.56 | 86,547 | -0.67(-1.85%) |
Dec 27, 2011 | 35.99 | 36.26 | 35.92 | 36.23 | 124,961 | +0.24(+0.67%) |
Dec 23, 2011 | 36.29 | 36.29 | 35.80 | 35.99 | 73,416 | +0.09(+0.25%) |
Dec 21, 2011 | 35.52 | 35.97 | 34.85 | 35.90 | 116,718 | +0.41(+1.16%) |
Dec 20, 2011 | 34.30 | 35.59 | 34.30 | 35.49 | 112,601 | +1.94(+5.78%) |
Dec 19, 2011 | 33.84 | 34.74 | 33.50 | 33.55 | 186,960 | -0.08(-0.24%) |
Dec 16, 2011 | 33.44 | 34.65 | 33.35 | 33.63 | 222,402 | +0.54(+1.63%) |
Dec 15, 2011 | 33.25 | 33.65 | 32.80 | 33.09 | 79,732 | +0.34(+1.04%) |
Dec 14, 2011 | 33.57 | 33.86 | 32.63 | 32.75 | 119,298 | -1.21(-3.56%) |
Dec 13, 2011 | 34.72 | 34.83 | 33.65 | 33.96 | 71,443 | -0.62(-1.79%) |
Dec 12, 2011 | 34.59 | 34.63 | 33.94 | 34.58 | 80,596 | -0.51(-1.45%) |
Dec 09, 2011 | 33.69 | 35.20 | 33.35 | 35.09 | 85,125 | +1.38(+4.09%) |
Dec 08, 2011 | 34.39 | 34.57 | 33.65 | 33.71 | 78,949 | -1.15(-3.30%) |
Dec 07, 2011 | 34.61 | 34.99 | 33.84 | 34.86 | 58,898 | -0.12(-0.34%) |
Dec 06, 2011 | 35.15 | 35.31 | 34.52 | 34.98 | 87,370 | -0.20(-0.57%) |
Dec 05, 2011 | 34.78 | 35.78 | 34.59 | 35.18 | 96,797 | +0.83(+2.42%) |
Dec 02, 2011 | 34.95 | 34.96 | 34.18 | 34.35 | 70,294 | -0.03(-0.09%) |
Dec 01, 2011 | 34.55 | 35.11 | 34.09 | 34.38 | 138,086 | -0.73(-2.08%) |
Nov 30, 2011 | 34.15 | 35.12 | 33.90 | 35.11 | 219,241 | +2.23(+6.78%) |
Nov 29, 2011 | 32.59 | 33.11 | 32.51 | 32.88 | 78,040 | +0.26(+0.80%) |
Nov 28, 2011 | 32.06 | 32.64 | 31.80 | 32.62 | 120,716 | +1.54(+4.95%) |
Nov 25, 2011 | 31.20 | 31.60 | 30.82 | 31.08 | 56,909 | -0.30(-0.96%) |
Nov 23, 2011 | 31.93 | 32.24 | 31.37 | 31.38 | 153,871 | -0.89(-2.76%) |
Nov 22, 2011 | 32.45 | 32.83 | 31.71 | 32.27 | 79,021 | -0.38(-1.16%) |
Nov 21, 2011 | 32.78 | 32.87 | 32.38 | 32.65 | 130,403 | -0.97(-2.89%) |
Nov 18, 2011 | 33.33 | 33.70 | 32.83 | 33.62 | 100,887 | +0.26(+0.78%) |
Nov 17, 2011 | 33.49 | 33.71 | 32.91 | 33.36 | 104,348 | -0.13(-0.39%) |
Nov 16, 2011 | 33.72 | 34.41 | 33.36 | 33.49 | 92,328 | -0.72(-2.10%) |
Nov 15, 2011 | 32.69 | 34.37 | 32.62 | 34.21 | 84,270 | +1.24(+3.76%) |
Nov 14, 2011 | 33.74 | 33.99 | 32.85 | 32.97 | 75,171 | -1.05(-3.09%) |
Nov 11, 2011 | 33.71 | 34.29 | 33.54 | 34.02 | 92,815 | +0.76(+2.29%) |
Nov 10, 2011 | 33.73 | 34.04 | 33.08 | 33.26 | 90,022 | +0.10(+0.30%) |
Nov 09, 2011 | 33.95 | 34.83 | 33.14 | 33.16 | 211,579 | -1.83(-5.23%) |
Nov 08, 2011 | 34.44 | 35.14 | 32.84 | 34.99 | 194,953 | +0.60(+1.74%) |
Nov 07, 2011 | 35.45 | 35.45 | 33.78 | 34.39 | 162,433 | -1.25(-3.51%) |
Nov 04, 2011 | 35.40 | 36.05 | 35.32 | 35.64 | 102,096 | -0.04(-0.11%) |
Nov 03, 2011 | 34.49 | 35.75 | 33.80 | 35.68 | 123,859 | +1.68(+4.94%) |
Nov 02, 2011 | 33.60 | 34.00 | 33.09 | 34.00 | 105,434 | +1.06(+3.22%) |
Nov 01, 2011 | 33.42 | 34.05 | 32.62 | 32.94 | 138,420 | -1.82(-5.24%) |
Oct 31, 2011 | 35.38 | 35.56 | 34.65 | 34.76 | 104,651 | -1.32(-3.66%) |
Oct 28, 2011 | 35.64 | 37.81 | 35.64 | 36.08 | 187,331 | -1.78(-4.70%) |
Oct 27, 2011 | 35.97 | 38.05 | 34.34 | 37.86 | 227,964 | +2.61(+7.40%) |
Oct 26, 2011 | 34.58 | 35.64 | 34.02 | 35.25 | 115,776 | +1.17(+3.43%) |
Oct 25, 2011 | 34.31 | 34.57 | 33.81 | 34.08 | 142,632 | -0.60(-1.73%) |
Oct 24, 2011 | 35.11 | 35.15 | 34.47 | 34.68 | 294,481 | -0.33(-0.94%) |
Oct 21, 2011 | 34.68 | 35.10 | 34.40 | 35.01 | 62,539 | +0.97(+2.85%) |
Oct 20, 2011 | 34.02 | 34.19 | 32.88 | 34.04 | 95,036 | +0.15(+0.44%) |
Oct 19, 2011 | 34.70 | 35.13 | 33.77 | 33.89 | 76,450 | -0.97(-2.78%) |
Oct 18, 2011 | 33.52 | 35.06 | 33.22 | 34.86 | 130,439 | +1.19(+3.53%) |
Oct 17, 2011 | 34.69 | 35.09 | 33.45 | 33.67 | 138,595 | -1.35(-3.85%) |
Oct 14, 2011 | 35.36 | 35.67 | 34.60 | 35.02 | 133,908 | +0.11(+0.32%) |
Oct 13, 2011 | 34.81 | 35.10 | 34.43 | 34.91 | 76,780 | -0.24(-0.68%) |
Oct 12, 2011 | 34.74 | 35.44 | 34.27 | 35.15 | 97,627 | +0.76(+2.21%) |
Oct 11, 2011 | 34.27 | 35.03 | 33.82 | 34.39 | 128,409 | -0.17(-0.49%) |
Oct 10, 2011 | 33.39 | 34.59 | 33.39 | 34.56 | 149,512 | +1.62(+4.92%) |
Oct 07, 2011 | 32.33 | 33.37 | 31.88 | 32.94 | 184,082 | +0.72(+2.23%) |
Oct 06, 2011 | 32.17 | 32.40 | 31.68 | 32.22 | 113,938 | +0.08(+0.25%) |
Oct 05, 2011 | 31.23 | 32.41 | 30.82 | 32.14 | 99,831 | +0.89(+2.85%) |
Oct 04, 2011 | 28.80 | 31.30 | 28.52 | 31.25 | 200,441 | +2.24(+7.72%) |