Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 29.72 | 29.72 | 29.06 | 29.06 | 200,754 | -0.66(-2.22%) |
Dec 29, 2011 | 29.48 | 29.80 | 29.34 | 29.72 | 118,626 | +0.38(+1.29%) |
Dec 28, 2011 | 30.37 | 30.46 | 29.26 | 29.34 | 163,341 | -1.00(-3.31%) |
Dec 27, 2011 | 29.96 | 30.53 | 29.86 | 30.35 | 125,684 | +0.18(+0.61%) |
Dec 23, 2011 | 30.00 | 30.24 | 29.78 | 30.16 | 127,702 | +0.71(+2.42%) |
Dec 21, 2011 | 29.43 | 29.70 | 29.06 | 29.45 | 150,346 | -0.07(-0.24%) |
Dec 20, 2011 | 29.21 | 29.95 | 29.12 | 29.52 | 289,276 | +0.93(+3.24%) |
Dec 19, 2011 | 29.30 | 29.64 | 28.36 | 28.60 | 158,106 | -0.48(-1.64%) |
Dec 16, 2011 | 29.52 | 29.73 | 28.90 | 29.07 | 520,530 | -0.13(-0.45%) |
Dec 15, 2011 | 29.27 | 29.40 | 28.92 | 29.20 | 84,862 | +0.33(+1.16%) |
Dec 14, 2011 | 29.26 | 29.43 | 28.45 | 28.87 | 260,666 | -0.65(-2.21%) |
Dec 13, 2011 | 30.51 | 30.82 | 29.37 | 29.52 | 137,369 | -0.65(-2.16%) |
Dec 12, 2011 | 30.15 | 30.32 | 29.81 | 30.17 | 92,019 | -0.47(-1.52%) |
Dec 09, 2011 | 30.16 | 30.80 | 30.01 | 30.64 | 182,648 | +0.56(+1.85%) |
Dec 08, 2011 | 30.74 | 30.80 | 30.01 | 30.09 | 164,315 | -0.98(-3.15%) |
Dec 07, 2011 | 30.91 | 31.20 | 30.08 | 31.06 | 185,723 | -0.04(-0.14%) |
Dec 06, 2011 | 31.42 | 31.42 | 30.69 | 31.11 | 379,788 | +0.09(+0.28%) |
Dec 05, 2011 | 31.33 | 31.33 | 30.73 | 31.02 | 199,003 | +0.38(+1.24%) |
Dec 02, 2011 | 30.43 | 31.57 | 29.97 | 30.64 | 245,483 | +1.36(+4.63%) |
Dec 01, 2011 | 29.35 | 29.61 | 29.18 | 29.28 | 182,681 | -0.21(-0.72%) |
Nov 30, 2011 | 29.17 | 29.52 | 28.99 | 29.49 | 309,587 | +1.39(+4.95%) |
Nov 29, 2011 | 28.22 | 28.34 | 27.91 | 28.10 | 174,538 | -0.03(-0.09%) |
Nov 28, 2011 | 28.36 | 28.39 | 27.81 | 28.13 | 206,856 | +0.70(+2.57%) |
Nov 25, 2011 | 27.81 | 28.11 | 27.41 | 27.42 | 114,707 | -0.57(-2.05%) |
Nov 23, 2011 | 28.45 | 28.45 | 27.83 | 28.00 | 166,167 | -0.71(-2.49%) |
Nov 22, 2011 | 28.83 | 28.90 | 28.40 | 28.71 | 196,570 | -0.19(-0.67%) |
Nov 21, 2011 | 28.83 | 29.13 | 28.65 | 28.90 | 196,490 | -0.39(-1.32%) |
Nov 18, 2011 | 29.23 | 29.58 | 29.08 | 29.29 | 189,559 | +0.08(+0.27%) |
Nov 17, 2011 | 29.57 | 29.58 | 28.97 | 29.21 | 253,553 | -0.34(-1.16%) |
Nov 16, 2011 | 29.74 | 30.47 | 29.49 | 29.56 | 138,016 | -0.66(-2.19%) |
Nov 15, 2011 | 29.82 | 30.31 | 29.77 | 30.22 | 150,026 | +0.26(+0.88%) |
Nov 14, 2011 | 30.05 | 30.30 | 29.82 | 29.95 | 196,367 | -0.19(-0.61%) |
Nov 11, 2011 | 29.84 | 30.31 | 29.75 | 30.14 | 194,801 | +0.65(+2.21%) |
Nov 10, 2011 | 29.72 | 29.72 | 29.29 | 29.49 | 138,351 | +0.28(+0.97%) |
Nov 09, 2011 | 29.68 | 29.76 | 29.12 | 29.20 | 367,256 | -1.30(-4.28%) |
Nov 08, 2011 | 30.46 | 30.57 | 29.59 | 30.51 | 213,462 | +0.31(+1.02%) |
Nov 07, 2011 | 30.90 | 31.27 | 29.44 | 30.20 | 224,367 | -0.56(-1.81%) |
Nov 04, 2011 | 31.18 | 31.27 | 30.37 | 30.75 | 349,076 | -0.77(-2.43%) |
Nov 03, 2011 | 31.73 | 33.14 | 30.73 | 31.52 | 551,842 | +1.97(+6.68%) |
Nov 02, 2011 | 30.01 | 30.05 | 29.29 | 29.55 | 218,704 | +0.20(+0.69%) |
Nov 01, 2011 | 29.26 | 29.90 | 28.98 | 29.34 | 264,102 | -1.00(-3.31%) |
Oct 31, 2011 | 31.45 | 31.45 | 30.31 | 30.35 | 206,901 | -0.96(-3.07%) |
Oct 28, 2011 | 31.32 | 31.60 | 31.16 | 31.31 | 201,074 | +0.01(+0.03%) |
Oct 27, 2011 | 30.98 | 31.78 | 30.92 | 31.30 | 351,519 | +1.34(+4.47%) |
Oct 26, 2011 | 29.10 | 30.21 | 29.03 | 29.96 | 331,906 | +1.03(+3.56%) |
Oct 25, 2011 | 29.06 | 29.34 | 28.70 | 28.93 | 223,129 | -0.43(-1.47%) |
Oct 24, 2011 | 28.55 | 29.64 | 28.42 | 29.36 | 365,146 | +0.82(+2.87%) |
Oct 21, 2011 | 28.38 | 28.60 | 27.93 | 28.54 | 358,265 | +0.93(+3.38%) |
Oct 20, 2011 | 27.69 | 27.79 | 27.08 | 27.61 | 505,597 | -0.11(-0.41%) |
Oct 19, 2011 | 28.01 | 28.38 | 27.64 | 27.72 | 213,452 | -0.38(-1.35%) |
Oct 18, 2011 | 27.73 | 28.34 | 27.37 | 28.10 | 253,426 | +0.48(+1.72%) |
Oct 17, 2011 | 28.05 | 28.20 | 27.53 | 27.63 | 236,011 | -0.71(-2.52%) |
Oct 14, 2011 | 28.16 | 28.50 | 27.98 | 28.34 | 263,612 | +0.37(+1.32%) |
Oct 13, 2011 | 28.22 | 28.22 | 27.61 | 27.97 | 308,638 | +0.17(+0.60%) |
Oct 12, 2011 | 27.32 | 28.05 | 27.20 | 27.80 | 320,925 | +0.72(+2.67%) |
Oct 11, 2011 | 26.81 | 27.17 | 26.59 | 27.08 | 201,655 | +0.03(+0.10%) |
Oct 10, 2011 | 26.97 | 27.11 | 26.66 | 27.05 | 280,694 | +0.56(+2.13%) |
Oct 07, 2011 | 27.20 | 27.36 | 26.37 | 26.49 | 156,953 | -0.68(-2.50%) |
Oct 06, 2011 | 26.85 | 27.22 | 26.77 | 27.17 | 235,968 | +0.63(+2.39%) |
Oct 05, 2011 | 26.35 | 26.73 | 25.85 | 26.53 | 228,813 | +0.28(+1.07%) |
Oct 04, 2011 | 24.15 | 26.27 | 23.99 | 26.25 | 471,820 | +1.87(+7.66%) |