Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.43 | 30.51 | 29.80 | 29.85 | 158,811 | -0.58(-1.91%) |
Dec 29, 2011 | 29.68 | 30.58 | 29.52 | 30.43 | 133,593 | +0.78(+2.63%) |
Dec 28, 2011 | 30.82 | 31.27 | 29.60 | 29.65 | 145,252 | -1.15(-3.73%) |
Dec 27, 2011 | 30.51 | 31.06 | 30.00 | 30.80 | 196,094 | +0.26(+0.85%) |
Dec 23, 2011 | 30.50 | 30.68 | 30.24 | 30.54 | 93,076 | -0.46(-1.48%) |
Dec 21, 2011 | 30.99 | 31.26 | 30.05 | 31.00 | 317,933 | +0.10(+0.32%) |
Dec 20, 2011 | 30.21 | 31.11 | 29.73 | 30.90 | 192,387 | +1.49(+5.07%) |
Dec 19, 2011 | 30.19 | 30.89 | 29.27 | 29.41 | 360,198 | -0.44(-1.47%) |
Dec 16, 2011 | 30.76 | 31.19 | 29.75 | 29.85 | 658,906 | -0.57(-1.87%) |
Dec 15, 2011 | 30.46 | 30.54 | 29.71 | 30.42 | 213,823 | +0.57(+1.91%) |
Dec 14, 2011 | 30.53 | 31.00 | 29.50 | 29.85 | 250,217 | -1.09(-3.52%) |
Dec 13, 2011 | 32.99 | 32.99 | 30.63 | 30.94 | 191,322 | -1.62(-4.98%) |
Dec 12, 2011 | 32.06 | 32.60 | 31.55 | 32.56 | 173,579 | -0.14(-0.43%) |
Dec 09, 2011 | 31.81 | 33.00 | 31.42 | 32.70 | 182,459 | +1.08(+3.42%) |
Dec 08, 2011 | 32.25 | 32.58 | 31.54 | 31.62 | 156,981 | -0.85(-2.62%) |
Dec 07, 2011 | 32.26 | 32.99 | 31.89 | 32.47 | 124,291 | -0.24(-0.73%) |
Dec 06, 2011 | 33.19 | 33.34 | 32.19 | 32.71 | 199,130 | -0.44(-1.33%) |
Dec 05, 2011 | 33.25 | 33.32 | 32.66 | 33.15 | 344,457 | +0.49(+1.50%) |
Dec 02, 2011 | 32.34 | 33.00 | 32.30 | 32.66 | 334,490 | +0.46(+1.43%) |
Dec 01, 2011 | 31.88 | 32.63 | 31.61 | 32.20 | 259,181 | +0.45(+1.42%) |
Nov 30, 2011 | 31.24 | 31.88 | 30.60 | 31.75 | 352,457 | +1.97(+6.62%) |
Nov 29, 2011 | 29.69 | 30.11 | 29.18 | 29.78 | 214,709 | -0.03(-0.10%) |
Nov 28, 2011 | 28.50 | 30.10 | 28.44 | 29.81 | 403,867 | +2.54(+9.31%) |
Nov 25, 2011 | 27.85 | 28.26 | 27.27 | 27.27 | 88,699 | -0.83(-2.95%) |
Nov 23, 2011 | 29.08 | 29.25 | 28.00 | 28.10 | 182,293 | -1.36(-4.62%) |
Nov 22, 2011 | 29.12 | 30.41 | 29.11 | 29.46 | 308,708 | +0.34(+1.17%) |
Nov 21, 2011 | 29.15 | 29.60 | 28.80 | 29.12 | 282,472 | -0.62(-2.08%) |
Nov 18, 2011 | 30.11 | 30.23 | 29.06 | 29.74 | 382,143 | -0.33(-1.10%) |
Nov 17, 2011 | 31.05 | 31.23 | 29.93 | 30.07 | 339,124 | -0.97(-3.12%) |
Nov 16, 2011 | 31.71 | 32.64 | 30.85 | 31.04 | 271,968 | -1.16(-3.60%) |
Nov 15, 2011 | 31.84 | 32.36 | 31.63 | 32.20 | 350,592 | +0.29(+0.91%) |
Nov 14, 2011 | 32.74 | 33.14 | 31.77 | 31.91 | 275,920 | -1.15(-3.48%) |
Nov 11, 2011 | 32.21 | 33.18 | 31.78 | 33.06 | 201,430 | +1.41(+4.45%) |
Nov 10, 2011 | 32.30 | 32.39 | 31.21 | 31.65 | 234,470 | -0.04(-0.13%) |
Nov 09, 2011 | 32.34 | 32.92 | 31.48 | 31.69 | 276,507 | -1.83(-5.46%) |
Nov 08, 2011 | 34.27 | 34.36 | 32.64 | 33.52 | 332,740 | -0.36(-1.06%) |
Nov 07, 2011 | 33.14 | 34.08 | 33.14 | 33.88 | 309,839 | +0.54(+1.62%) |
Nov 04, 2011 | 33.18 | 33.74 | 32.58 | 33.34 | 218,866 | -0.40(-1.19%) |
Nov 03, 2011 | 33.71 | 34.00 | 32.65 | 33.74 | 274,330 | +0.55(+1.66%) |
Nov 02, 2011 | 33.05 | 33.67 | 32.52 | 33.19 | 314,561 | +0.68(+2.09%) |
Nov 01, 2011 | 32.46 | 32.99 | 31.08 | 32.51 | 739,549 | -1.35(-3.99%) |
Oct 31, 2011 | 33.51 | 34.62 | 33.21 | 33.86 | 395,129 | +0.75(+2.27%) |
Oct 28, 2011 | 33.40 | 34.30 | 32.60 | 33.11 | 855,984 | -1.85(-5.29%) |
Oct 27, 2011 | 34.00 | 35.99 | 33.83 | 34.96 | 786,567 | +1.72(+5.17%) |
Oct 26, 2011 | 33.17 | 34.00 | 30.41 | 33.24 | 1,593,873 | +4.94(+17.46%) |
Oct 25, 2011 | 29.42 | 29.97 | 28.10 | 28.30 | 654,976 | -1.43(-4.81%) |
Oct 24, 2011 | 29.68 | 30.39 | 29.00 | 29.73 | 401,533 | +0.05(+0.17%) |
Oct 21, 2011 | 28.59 | 29.74 | 28.59 | 29.68 | 251,123 | +1.72(+6.15%) |
Oct 20, 2011 | 28.35 | 28.78 | 27.50 | 27.96 | 253,619 | -0.27(-0.96%) |
Oct 19, 2011 | 29.01 | 29.91 | 28.10 | 28.23 | 249,731 | -0.93(-3.19%) |
Oct 18, 2011 | 28.46 | 29.48 | 27.68 | 29.16 | 243,902 | +0.85(+3.00%) |
Oct 17, 2011 | 29.66 | 29.83 | 28.19 | 28.31 | 208,274 | -1.29(-4.36%) |
Oct 14, 2011 | 29.35 | 29.68 | 28.74 | 29.60 | 156,462 | +0.73(+2.53%) |
Oct 13, 2011 | 28.86 | 29.19 | 28.52 | 28.87 | 128,512 | -0.31(-1.06%) |
Oct 12, 2011 | 28.50 | 29.45 | 28.39 | 29.18 | 253,028 | +0.81(+2.86%) |
Oct 11, 2011 | 27.68 | 28.49 | 27.60 | 28.37 | 152,119 | +0.32(+1.14%) |
Oct 10, 2011 | 27.39 | 28.10 | 27.19 | 28.05 | 169,818 | +1.16(+4.31%) |
Oct 07, 2011 | 28.33 | 28.34 | 26.10 | 26.89 | 387,175 | -1.36(-4.81%) |
Oct 06, 2011 | 28.08 | 28.36 | 27.27 | 28.25 | 288,552 | +0.01(+0.04%) |
Oct 05, 2011 | 26.50 | 28.35 | 26.02 | 28.24 | 784,711 | +1.76(+6.65%) |
Oct 04, 2011 | 22.46 | 26.53 | 22.46 | 26.48 | 640,870 | +3.82(+16.86%) |