Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.57 | 28.59 | 28.12 | 28.23 | 184,957 | -0.27(-0.96%) |
Dec 29, 2011 | 27.65 | 28.51 | 27.57 | 28.51 | 229,000 | +0.82(+2.97%) |
Dec 28, 2011 | 27.77 | 28.06 | 27.32 | 27.69 | 1,148,128 | +0.60(+2.22%) |
Dec 27, 2011 | 27.77 | 28.06 | 27.07 | 27.08 | 205,748 | -0.98(-3.49%) |
Dec 23, 2011 | 28.12 | 28.26 | 27.82 | 28.06 | 137,427 | -0.43(-1.51%) |
Dec 21, 2011 | 28.40 | 28.63 | 28.30 | 28.49 | 267,656 | +0.22(+0.76%) |
Dec 20, 2011 | 27.76 | 28.34 | 27.74 | 28.28 | 345,691 | +0.86(+3.14%) |
Dec 19, 2011 | 28.39 | 28.47 | 27.33 | 27.42 | 206,674 | -0.75(-2.66%) |
Dec 16, 2011 | 27.58 | 28.44 | 27.58 | 28.17 | 281,718 | +0.79(+2.90%) |
Dec 15, 2011 | 28.07 | 28.07 | 27.20 | 27.37 | 442,421 | -0.33(-1.20%) |
Dec 14, 2011 | 27.66 | 28.18 | 27.49 | 27.71 | 520,666 | -0.58(-2.04%) |
Dec 13, 2011 | 29.56 | 29.64 | 28.00 | 28.29 | 312,621 | -1.34(-4.53%) |
Dec 12, 2011 | 29.69 | 29.89 | 29.36 | 29.63 | 293,203 | -0.50(-1.67%) |
Dec 09, 2011 | 30.05 | 30.37 | 29.85 | 30.13 | 165,515 | +0.09(+0.30%) |
Dec 08, 2011 | 30.48 | 31.10 | 30.04 | 30.04 | 349,465 | -0.59(-1.91%) |
Dec 07, 2011 | 30.55 | 30.68 | 30.41 | 30.63 | 239,350 | +0.12(+0.39%) |
Dec 06, 2011 | 30.18 | 30.67 | 30.04 | 30.51 | 324,837 | +0.24(+0.81%) |
Dec 05, 2011 | 30.76 | 31.04 | 30.04 | 30.27 | 216,018 | -0.33(-1.07%) |
Dec 02, 2011 | 31.48 | 31.55 | 30.31 | 30.59 | 326,201 | -0.84(-2.67%) |
Dec 01, 2011 | 31.32 | 31.74 | 31.15 | 31.43 | 163,223 | +0.01(+0.05%) |
Nov 30, 2011 | 31.04 | 31.42 | 30.70 | 31.42 | 198,762 | +1.06(+3.49%) |
Nov 29, 2011 | 30.24 | 30.61 | 30.06 | 30.36 | 76,491 | +0.13(+0.42%) |
Nov 28, 2011 | 30.58 | 30.61 | 30.04 | 30.23 | 176,043 | +0.23(+0.77%) |
Nov 25, 2011 | 29.84 | 30.41 | 29.84 | 30.00 | 110,948 | -0.01(-0.05%) |
Nov 23, 2011 | 30.21 | 30.29 | 29.51 | 30.01 | 241,884 | -1.89(-5.93%) |
Nov 22, 2011 | 30.38 | 32.17 | 30.38 | 31.91 | 290,061 | +1.82(+6.04%) |
Nov 21, 2011 | 29.81 | 30.35 | 29.75 | 30.09 | 244,842 | -0.14(-0.47%) |
Nov 18, 2011 | 30.34 | 30.48 | 30.17 | 30.23 | 150,905 | -0.01(-0.02%) |
Nov 17, 2011 | 30.48 | 30.71 | 29.94 | 30.24 | 186,446 | -0.42(-1.38%) |
Nov 16, 2011 | 30.81 | 31.16 | 30.53 | 30.66 | 188,905 | -0.28(-0.91%) |
Nov 15, 2011 | 31.13 | 31.25 | 30.48 | 30.94 | 120,729 | -0.22(-0.71%) |
Nov 14, 2011 | 31.56 | 31.56 | 31.08 | 31.16 | 90,051 | -0.45(-1.41%) |
Nov 11, 2011 | 31.14 | 31.61 | 31.08 | 31.61 | 100,336 | +0.50(+1.62%) |
Nov 10, 2011 | 31.33 | 31.49 | 30.79 | 31.10 | 147,952 | +0.07(+0.22%) |
Nov 09, 2011 | 31.04 | 31.59 | 30.64 | 31.04 | 187,398 | -0.42(-1.34%) |
Nov 08, 2011 | 31.52 | 31.65 | 31.02 | 31.46 | 111,747 | +0.01(+0.05%) |
Nov 07, 2011 | 30.78 | 31.59 | 30.68 | 31.45 | 121,470 | +0.92(+3.01%) |
Nov 04, 2011 | 29.84 | 30.78 | 29.66 | 30.53 | 171,290 | +0.60(+2.01%) |
Nov 03, 2011 | 29.58 | 30.06 | 29.11 | 29.93 | 134,335 | +0.73(+2.49%) |
Nov 02, 2011 | 29.34 | 29.58 | 28.96 | 29.20 | 151,117 | +0.39(+1.34%) |
Nov 01, 2011 | 28.40 | 28.98 | 28.17 | 28.81 | 169,239 | -0.67(-2.29%) |
Oct 31, 2011 | 29.80 | 30.07 | 29.43 | 29.49 | 67,399 | -0.72(-2.38%) |
Oct 28, 2011 | 30.04 | 30.29 | 29.80 | 30.21 | 117,702 | +0.13(+0.44%) |
Oct 27, 2011 | 30.39 | 30.50 | 29.89 | 30.07 | 176,094 | +0.37(+1.25%) |
Oct 26, 2011 | 30.54 | 30.63 | 29.55 | 29.70 | 205,296 | +0.01(+0.02%) |
Oct 25, 2011 | 28.85 | 30.09 | 28.66 | 29.70 | 355,840 | +0.55(+1.88%) |
Oct 24, 2011 | 28.54 | 29.15 | 28.54 | 29.15 | 261,947 | +0.79(+2.77%) |
Oct 21, 2011 | 28.56 | 28.87 | 28.35 | 28.36 | 328,508 | +0.14(+0.50%) |
Oct 20, 2011 | 27.48 | 28.35 | 27.28 | 28.22 | 329,628 | +0.67(+2.45%) |
Oct 19, 2011 | 27.82 | 28.17 | 27.44 | 27.54 | 232,386 | -0.16(-0.59%) |
Oct 18, 2011 | 27.14 | 27.89 | 26.92 | 27.71 | 188,795 | +0.05(+0.19%) |
Oct 17, 2011 | 28.12 | 28.12 | 27.54 | 27.66 | 116,696 | -0.27(-0.98%) |
Oct 14, 2011 | 28.27 | 28.36 | 27.78 | 27.93 | 98,668 | +0.12(+0.45%) |
Oct 13, 2011 | 27.81 | 28.03 | 27.57 | 27.81 | 74,640 | -0.20(-0.71%) |
Oct 12, 2011 | 27.90 | 28.20 | 27.89 | 28.00 | 222,424 | +0.37(+1.34%) |
Oct 11, 2011 | 27.83 | 27.90 | 27.41 | 27.63 | 198,222 | -1.12(-3.89%) |
Oct 10, 2011 | 27.94 | 28.84 | 27.49 | 28.75 | 104,268 | +2.00(+7.46%) |
Oct 07, 2011 | 27.52 | 27.55 | 26.55 | 26.76 | 193,565 | -0.24(-0.91%) |
Oct 06, 2011 | 26.01 | 27.15 | 25.96 | 27.00 | 227,432 | +0.88(+3.35%) |
Oct 05, 2011 | 26.32 | 26.53 | 25.84 | 26.13 | 294,556 | +0.03(+0.11%) |
Oct 04, 2011 | 26.44 | 27.56 | 25.24 | 26.10 | 612,221 | -0.67(-2.49%) |