Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.96 | 31.71 | 30.89 | 31.21 | 152,449 | +0.25(+0.79%) |
Dec 29, 2011 | 30.63 | 31.12 | 30.49 | 30.96 | 121,260 | +0.38(+1.25%) |
Dec 28, 2011 | 31.79 | 31.79 | 30.44 | 30.58 | 106,185 | -1.34(-4.21%) |
Dec 27, 2011 | 31.38 | 32.36 | 31.21 | 31.92 | 60,129 | +0.46(+1.47%) |
Dec 23, 2011 | 31.80 | 31.80 | 31.28 | 31.46 | 79,461 | +0.46(+1.49%) |
Dec 21, 2011 | 30.90 | 31.20 | 30.12 | 31.00 | 115,661 | -0.08(-0.26%) |
Dec 20, 2011 | 30.00 | 31.25 | 29.83 | 31.08 | 144,453 | +2.18(+7.54%) |
Dec 19, 2011 | 29.94 | 30.27 | 28.82 | 28.90 | 101,106 | -0.87(-2.93%) |
Dec 16, 2011 | 29.49 | 30.25 | 29.26 | 29.77 | 216,927 | +0.37(+1.27%) |
Dec 15, 2011 | 29.06 | 29.42 | 28.79 | 29.40 | 139,125 | +0.86(+3.02%) |
Dec 14, 2011 | 29.13 | 29.43 | 28.46 | 28.54 | 138,203 | -0.91(-3.08%) |
Dec 13, 2011 | 30.27 | 30.65 | 29.28 | 29.44 | 104,937 | -0.69(-2.29%) |
Dec 12, 2011 | 30.53 | 30.68 | 29.60 | 30.13 | 98,329 | -1.15(-3.69%) |
Dec 09, 2011 | 30.58 | 31.55 | 30.50 | 31.29 | 105,832 | +0.91(+2.99%) |
Dec 08, 2011 | 31.24 | 31.41 | 30.28 | 30.38 | 106,706 | -1.32(-4.15%) |
Dec 07, 2011 | 31.02 | 31.85 | 30.37 | 31.70 | 119,228 | +0.43(+1.37%) |
Dec 06, 2011 | 31.42 | 31.83 | 30.79 | 31.27 | 87,335 | -0.20(-0.63%) |
Dec 05, 2011 | 31.46 | 31.92 | 31.02 | 31.47 | 82,409 | +0.54(+1.73%) |
Dec 02, 2011 | 31.24 | 31.60 | 30.65 | 30.93 | 140,354 | +0.36(+1.19%) |
Dec 01, 2011 | 29.90 | 31.20 | 29.75 | 30.57 | 297,727 | +0.57(+1.91%) |
Nov 30, 2011 | 28.48 | 30.01 | 28.47 | 30.00 | 215,793 | +2.88(+10.62%) |
Nov 29, 2011 | 27.10 | 27.48 | 26.78 | 27.12 | 80,185 | +0.10(+0.37%) |
Nov 28, 2011 | 27.02 | 27.98 | 26.59 | 27.02 | 147,307 | +1.18(+4.57%) |
Nov 25, 2011 | 26.51 | 26.89 | 25.81 | 25.84 | 43,460 | -0.74(-2.80%) |
Nov 23, 2011 | 27.57 | 27.57 | 26.33 | 26.58 | 94,536 | -1.38(-4.94%) |
Nov 22, 2011 | 28.49 | 28.69 | 27.71 | 27.96 | 76,843 | -0.63(-2.19%) |
Nov 21, 2011 | 29.24 | 29.24 | 28.38 | 28.59 | 143,441 | -0.79(-2.69%) |
Nov 18, 2011 | 29.29 | 29.70 | 28.99 | 29.38 | 127,077 | +0.15(+0.53%) |
Nov 17, 2011 | 30.10 | 30.63 | 28.89 | 29.23 | 144,087 | -0.94(-3.13%) |
Nov 16, 2011 | 30.45 | 31.25 | 30.13 | 30.17 | 124,129 | -0.68(-2.21%) |
Nov 15, 2011 | 30.59 | 31.02 | 30.12 | 30.85 | 150,325 | -0.03(-0.09%) |
Nov 14, 2011 | 31.50 | 31.60 | 30.56 | 30.88 | 80,692 | -0.84(-2.63%) |
Nov 11, 2011 | 31.67 | 32.10 | 31.50 | 31.71 | 94,695 | +0.56(+1.81%) |
Nov 10, 2011 | 31.28 | 31.57 | 30.50 | 31.15 | 64,556 | +0.51(+1.66%) |
Nov 09, 2011 | 31.74 | 31.98 | 30.47 | 30.64 | 218,356 | -2.03(-6.20%) |
Nov 08, 2011 | 32.86 | 32.95 | 31.71 | 32.67 | 153,456 | +0.17(+0.53%) |
Nov 07, 2011 | 32.11 | 32.78 | 31.76 | 32.50 | 122,080 | -0.21(-0.63%) |
Nov 04, 2011 | 32.33 | 32.97 | 31.95 | 32.70 | 190,469 | +0.05(+0.14%) |
Nov 03, 2011 | 29.83 | 32.94 | 28.89 | 32.66 | 213,112 | +4.09(+14.31%) |
Nov 02, 2011 | 28.57 | 28.98 | 27.96 | 28.57 | 193,177 | +0.54(+1.93%) |
Nov 01, 2011 | 28.37 | 29.26 | 27.89 | 28.03 | 119,267 | -1.84(-6.16%) |
Oct 31, 2011 | 30.48 | 30.87 | 29.86 | 29.87 | 85,302 | -1.30(-4.17%) |
Oct 28, 2011 | 30.78 | 31.96 | 30.78 | 31.17 | 117,515 | +0.22(+0.70%) |
Oct 27, 2011 | 28.46 | 31.23 | 28.46 | 30.95 | 203,357 | +3.45(+12.54%) |
Oct 26, 2011 | 27.31 | 27.62 | 26.57 | 27.50 | 369,353 | +0.75(+2.80%) |
Oct 25, 2011 | 28.07 | 28.07 | 26.70 | 26.75 | 127,375 | -1.62(-5.73%) |
Oct 24, 2011 | 27.00 | 28.79 | 27.00 | 28.38 | 292,344 | +1.44(+5.33%) |
Oct 21, 2011 | 26.36 | 26.94 | 26.11 | 26.94 | 194,334 | +0.86(+3.29%) |
Oct 20, 2011 | 26.52 | 26.66 | 24.99 | 26.09 | 152,485 | -0.44(-1.67%) |
Oct 19, 2011 | 27.16 | 27.54 | 26.27 | 26.53 | 99,106 | -0.76(-2.78%) |
Oct 18, 2011 | 27.18 | 27.51 | 25.93 | 27.29 | 301,486 | -0.59(-2.10%) |
Oct 17, 2011 | 28.15 | 28.40 | 27.68 | 27.87 | 166,842 | -0.60(-2.09%) |
Oct 14, 2011 | 28.37 | 28.57 | 28.11 | 28.47 | 160,887 | +0.55(+1.97%) |
Oct 13, 2011 | 27.96 | 28.15 | 27.62 | 27.92 | 121,097 | -0.25(-0.90%) |
Oct 12, 2011 | 27.42 | 28.54 | 27.42 | 28.17 | 228,039 | +0.79(+2.87%) |
Oct 11, 2011 | 26.66 | 27.64 | 26.66 | 27.39 | 126,195 | +0.35(+1.30%) |
Oct 10, 2011 | 25.46 | 27.04 | 25.45 | 27.03 | 146,188 | +2.22(+8.95%) |
Oct 07, 2011 | 26.39 | 26.52 | 24.81 | 24.81 | 158,326 | -1.55(-5.89%) |
Oct 06, 2011 | 25.33 | 26.40 | 25.30 | 26.37 | 162,815 | +0.97(+3.84%) |
Oct 05, 2011 | 25.15 | 25.62 | 24.71 | 25.39 | 134,128 | +0.24(+0.97%) |
Oct 04, 2011 | 22.77 | 25.22 | 22.34 | 25.15 | 307,093 | +2.04(+8.83%) |