Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.81 | 28.86 | 28.50 | 28.75 | 7,500 | +0.41(+1.45%) |
Dec 29, 2011 | 28.61 | 28.67 | 28.24 | 28.34 | 11,481 | -0.63(-2.17%) |
Dec 28, 2011 | 29.70 | 29.71 | 28.81 | 28.97 | 41,619 | -1.31(-4.33%) |
Dec 27, 2011 | 30.70 | 30.70 | 29.84 | 30.28 | 8,171 | +0.28(+0.93%) |
Dec 23, 2011 | 30.07 | 30.38 | 29.95 | 30.00 | 10,079 | -0.45(-1.48%) |
Dec 21, 2011 | 30.13 | 30.60 | 29.95 | 30.45 | 23,712 | +0.69(+2.32%) |
Dec 20, 2011 | 29.07 | 29.80 | 29.07 | 29.76 | 23,162 | +1.56(+5.53%) |
Dec 19, 2011 | 28.80 | 28.91 | 28.12 | 28.20 | 16,989 | -0.39(-1.36%) |
Dec 16, 2011 | 29.35 | 29.42 | 28.47 | 28.59 | 19,519 | -0.71(-2.42%) |
Dec 15, 2011 | 29.97 | 29.97 | 29.00 | 29.30 | 14,076 | -0.59(-1.96%) |
Dec 14, 2011 | 29.49 | 29.90 | 29.35 | 29.89 | 24,574 | -0.70(-2.30%) |
Dec 13, 2011 | 30.21 | 30.85 | 30.21 | 30.59 | 66,841 | +0.83(+2.79%) |
Dec 12, 2011 | 27.43 | 30.60 | 27.23 | 29.76 | 162,451 | +1.58(+5.60%) |
Dec 09, 2011 | 28.82 | 28.82 | 28.00 | 28.18 | 77,147 | -0.80(-2.75%) |
Dec 08, 2011 | 28.80 | 29.21 | 28.32 | 28.98 | 89,660 | -0.32(-1.09%) |
Dec 07, 2011 | 29.93 | 29.93 | 29.08 | 29.30 | 32,470 | -0.50(-1.68%) |
Dec 06, 2011 | 29.80 | 29.91 | 29.47 | 29.80 | 87,226 | -0.20(-0.67%) |
Dec 05, 2011 | 30.69 | 30.69 | 29.83 | 30.00 | 20,328 | -0.50(-1.64%) |
Dec 02, 2011 | 31.20 | 31.21 | 30.33 | 30.50 | 17,522 | -0.85(-2.71%) |
Dec 01, 2011 | 31.39 | 31.54 | 31.16 | 31.35 | 33,595 | -0.23(-0.73%) |
Nov 30, 2011 | 32.09 | 32.09 | 31.42 | 31.58 | 23,377 | -0.43(-1.34%) |
Nov 29, 2011 | 31.56 | 32.07 | 31.42 | 32.01 | 17,055 | -0.29(-0.90%) |
Nov 28, 2011 | 32.55 | 32.74 | 32.20 | 32.30 | 15,275 | -0.33(-1.01%) |
Nov 25, 2011 | 32.64 | 32.66 | 32.47 | 32.63 | 7,410 | -0.30(-0.90%) |
Nov 23, 2011 | 33.03 | 33.04 | 32.81 | 32.93 | 3,355 | -0.35(-1.06%) |
Nov 22, 2011 | 33.54 | 33.87 | 33.04 | 33.28 | 21,755 | +0.48(+1.46%) |
Nov 21, 2011 | 33.15 | 33.22 | 32.69 | 32.80 | 22,100 | -0.70(-2.09%) |
Nov 18, 2011 | 34.01 | 34.01 | 33.40 | 33.50 | 10,803 | -0.62(-1.82%) |
Nov 17, 2011 | 34.38 | 34.42 | 34.10 | 34.12 | 10,905 | -0.73(-2.09%) |
Nov 16, 2011 | 34.59 | 34.94 | 34.46 | 34.85 | 8,805 | +0.24(+0.69%) |
Nov 15, 2011 | 34.80 | 35.21 | 34.36 | 34.61 | 14,405 | -0.66(-1.87%) |
Nov 14, 2011 | 34.67 | 35.27 | 34.38 | 35.27 | 8,049 | +0.13(+0.37%) |
Nov 11, 2011 | 35.31 | 35.40 | 34.89 | 35.14 | 13,349 | +0.11(+0.31%) |
Nov 10, 2011 | 35.33 | 35.47 | 35.02 | 35.03 | 22,238 | -0.92(-2.56%) |
Nov 09, 2011 | 36.23 | 36.23 | 35.63 | 35.95 | 20,501 | -1.87(-4.94%) |
Nov 08, 2011 | 38.11 | 38.11 | 36.97 | 37.82 | 14,426 | -0.70(-1.82%) |
Nov 07, 2011 | 38.00 | 38.52 | 37.71 | 38.52 | 23,390 | +1.22(+3.27%) |
Nov 04, 2011 | 37.90 | 37.96 | 37.30 | 37.30 | 9,949 | -0.88(-2.30%) |
Nov 03, 2011 | 37.79 | 38.25 | 37.29 | 38.18 | 15,060 | +1.53(+4.17%) |
Nov 02, 2011 | 36.66 | 37.22 | 36.65 | 36.65 | 4,658 | +0.60(+1.66%) |
Nov 01, 2011 | 36.20 | 36.41 | 36.00 | 36.05 | 16,472 | -1.35(-3.61%) |
Oct 31, 2011 | 37.63 | 37.65 | 37.35 | 37.40 | 8,889 | -1.20(-3.11%) |
Oct 28, 2011 | 38.23 | 38.89 | 38.20 | 38.60 | 16,515 | +0.10(+0.26%) |
Oct 27, 2011 | 38.25 | 38.59 | 38.08 | 38.50 | 13,231 | +0.80(+2.12%) |
Oct 26, 2011 | 37.59 | 37.91 | 37.45 | 37.70 | 15,810 | +0.71(+1.92%) |
Oct 25, 2011 | 37.00 | 37.00 | 36.50 | 36.99 | 12,305 | +0.41(+1.12%) |
Oct 24, 2011 | 35.81 | 36.65 | 35.76 | 36.58 | 48,225 | +0.96(+2.70%) |
Oct 21, 2011 | 36.04 | 36.08 | 35.00 | 35.62 | 18,443 | -0.13(-0.36%) |
Oct 20, 2011 | 35.90 | 36.00 | 35.52 | 35.75 | 9,687 | -0.32(-0.89%) |
Oct 19, 2011 | 36.55 | 36.55 | 36.07 | 36.07 | 11,393 | -0.40(-1.10%) |
Oct 18, 2011 | 35.79 | 36.54 | 35.19 | 36.47 | 5,836 | +0.16(+0.44%) |
Oct 17, 2011 | 36.65 | 36.92 | 36.31 | 36.31 | 10,273 | -1.26(-3.35%) |
Oct 14, 2011 | 37.41 | 37.61 | 37.19 | 37.57 | 9,451 | +0.77(+2.11%) |
Oct 13, 2011 | 36.91 | 37.01 | 36.49 | 36.79 | 7,022 | +0.04(+0.11%) |
Oct 12, 2011 | 36.54 | 36.94 | 36.54 | 36.75 | 2,155 | +0.55(+1.52%) |
Oct 11, 2011 | 36.30 | 36.33 | 35.99 | 36.20 | 4,858 | -0.80(-2.16%) |
Oct 10, 2011 | 37.51 | 37.57 | 36.94 | 37.00 | 1,400 | +0.32(+0.87%) |
Oct 07, 2011 | 37.20 | 37.30 | 36.67 | 36.68 | 8,002 | -0.72(-1.93%) |
Oct 06, 2011 | 36.84 | 37.40 | 36.61 | 37.40 | 4,750 | +0.91(+2.49%) |
Oct 05, 2011 | 36.68 | 36.68 | 36.40 | 36.49 | 12,782 | +0.46(+1.28%) |
Oct 04, 2011 | 35.94 | 36.40 | 35.64 | 36.03 | 23,940 | +0.60(+1.69%) |