Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.96 | 29.04 | 28.86 | 28.86 | 12,667 | -0.09(-0.33%) |
Dec 29, 2011 | 28.89 | 28.96 | 28.89 | 28.96 | 884 | +0.28(+0.99%) |
Dec 28, 2011 | 28.89 | 28.89 | 28.65 | 28.67 | 2,441 | -0.54(-1.84%) |
Dec 27, 2011 | 28.95 | 29.26 | 28.84 | 29.21 | 10,993 | +0.21(+0.72%) |
Dec 23, 2011 | 29.02 | 29.03 | 28.90 | 29.00 | 12,636 | +0.40(+1.41%) |
Dec 21, 2011 | 28.81 | 28.81 | 28.48 | 28.60 | 4,707 | -0.32(-1.11%) |
Dec 20, 2011 | 28.75 | 28.92 | 28.75 | 28.92 | 4,053 | +0.99(+3.56%) |
Dec 19, 2011 | 28.50 | 28.61 | 27.92 | 27.93 | 15,179 | -0.34(-1.22%) |
Dec 16, 2011 | 28.57 | 28.57 | 28.20 | 28.27 | 17,722 | +0.28(+1.00%) |
Dec 15, 2011 | 28.09 | 28.12 | 27.89 | 27.99 | 5,488 | +0.23(+0.84%) |
Dec 14, 2011 | 27.94 | 27.94 | 27.64 | 27.76 | 9,244 | -0.29(-1.04%) |
Dec 13, 2011 | 29.01 | 29.01 | 28.04 | 28.05 | 16,444 | -0.55(-1.91%) |
Dec 12, 2011 | 28.65 | 28.65 | 28.44 | 28.60 | 5,189 | -0.49(-1.69%) |
Dec 09, 2011 | 28.35 | 29.18 | 28.35 | 29.09 | 9,012 | +0.77(+2.73%) |
Dec 08, 2011 | 28.75 | 28.75 | 28.32 | 28.32 | 3,000 | -0.41(-1.42%) |
Dec 07, 2011 | 28.60 | 28.81 | 28.46 | 28.72 | 6,637 | -0.23(-0.80%) |
Dec 06, 2011 | 28.99 | 28.99 | 28.89 | 28.95 | 7,593 | +0.05(+0.19%) |
Dec 05, 2011 | 29.13 | 29.20 | 28.89 | 28.90 | 25,523 | +0.29(+1.02%) |
Dec 02, 2011 | 28.90 | 29.05 | 28.59 | 28.61 | 4,720 | -0.02(-0.06%) |
Dec 01, 2011 | 28.82 | 28.82 | 28.53 | 28.62 | 3,279 | +0.00(+0.00%) |
Nov 30, 2011 | 28.26 | 28.62 | 28.23 | 28.62 | 6,014 | +1.23(+4.49%) |
Nov 29, 2011 | 27.19 | 27.39 | 27.19 | 27.39 | 1,326 | +0.38(+1.41%) |
Nov 28, 2011 | 27.13 | 27.24 | 27.01 | 27.01 | 6,894 | +0.55(+2.08%) |
Nov 25, 2011 | 26.59 | 26.59 | 26.46 | 26.46 | 4,340 | -0.74(-2.71%) |
Nov 22, 2011 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | -0.13(-0.48%) |
Nov 21, 2011 | 27.41 | 27.47 | 27.16 | 27.33 | 15,219 | -0.62(-2.20%) |
Nov 18, 2011 | 28.10 | 28.10 | 27.93 | 27.95 | 1,990 | -0.31(-1.09%) |
Nov 17, 2011 | 28.27 | 28.27 | 28.23 | 28.25 | 1,718 | -0.16(-0.56%) |
Nov 16, 2011 | 28.57 | 28.87 | 28.31 | 28.41 | 5,452 | -0.44(-1.52%) |
Nov 15, 2011 | 28.58 | 28.85 | 28.58 | 28.85 | 4,904 | +0.48(+1.69%) |
Nov 14, 2011 | 28.64 | 28.78 | 28.37 | 28.37 | 8,181 | -0.45(-1.56%) |
Nov 11, 2011 | 28.57 | 28.84 | 28.57 | 28.82 | 7,946 | +0.80(+2.85%) |
Nov 10, 2011 | 28.16 | 28.16 | 27.81 | 28.02 | 9,501 | -0.04(-0.13%) |
Nov 09, 2011 | 28.43 | 28.56 | 28.06 | 28.06 | 60,567 | -0.38(-1.34%) |
Nov 08, 2011 | 28.44 | 28.44 | 28.44 | 28.44 | 442 | -0.37(-1.29%) |
Nov 07, 2011 | 28.80 | 28.88 | 28.40 | 28.81 | 13,709 | +0.01(+0.05%) |
Nov 04, 2011 | 28.68 | 28.84 | 28.46 | 28.80 | 17,025 | -0.09(-0.33%) |
Nov 03, 2011 | 28.12 | 28.89 | 28.10 | 28.89 | 25,529 | +0.56(+1.98%) |
Nov 02, 2011 | 28.03 | 28.33 | 27.89 | 28.33 | 6,633 | -0.36(-1.26%) |
Oct 31, 2011 | 28.74 | 28.69 | 28.69 | 28.69 | 65,007 | -0.57(-1.94%) |
Oct 28, 2011 | 29.23 | 29.53 | 29.13 | 29.26 | 21,474 | -0.15(-0.51%) |
Oct 27, 2011 | 28.98 | 29.50 | 28.74 | 29.41 | 6,069 | +1.41(+5.04%) |
Oct 26, 2011 | 27.86 | 28.12 | 27.58 | 28.00 | 4,112 | +0.02(+0.06%) |
Oct 25, 2011 | 28.05 | 28.05 | 27.98 | 27.98 | 1,019 | -0.45(-1.59%) |
Oct 24, 2011 | 27.50 | 28.43 | 27.50 | 28.43 | 7,075 | +1.11(+4.05%) |
Oct 21, 2011 | 27.17 | 27.33 | 27.05 | 27.33 | 13,313 | +0.54(+2.01%) |
Oct 20, 2011 | 26.81 | 26.81 | 26.26 | 26.79 | 5,039 | -0.28(-1.05%) |
Oct 19, 2011 | 27.10 | 27.10 | 27.07 | 27.07 | 442 | +0.21(+0.77%) |
Oct 18, 2011 | 26.72 | 26.86 | 26.30 | 26.86 | 3,896 | -0.04(-0.13%) |
Oct 17, 2011 | 27.19 | 27.19 | 26.88 | 26.90 | 1,547 | -0.69(-2.49%) |
Oct 14, 2011 | 27.30 | 27.59 | 27.19 | 27.59 | 14,330 | +0.56(+2.06%) |
Oct 13, 2011 | 26.78 | 27.09 | 26.78 | 27.03 | 7,150 | -0.09(-0.31%) |
Oct 12, 2011 | 27.16 | 27.16 | 27.12 | 27.12 | 1,335 | +0.39(+1.46%) |
Oct 11, 2011 | 26.63 | 26.73 | 26.63 | 26.73 | 1,700 | +0.28(+1.06%) |
Oct 10, 2011 | 26.35 | 26.45 | 26.35 | 26.45 | 663 | +0.89(+3.49%) |
Oct 07, 2011 | 26.14 | 26.18 | 25.56 | 25.56 | 17,227 | -0.31(-1.19%) |
Oct 06, 2011 | 25.48 | 26.00 | 25.41 | 25.86 | 8,183 | +0.22(+0.86%) |
Oct 05, 2011 | 25.24 | 25.67 | 24.93 | 25.64 | 27,197 | +0.73(+2.94%) |
Oct 04, 2011 | 23.52 | 24.91 | 23.43 | 24.91 | 31,979 | +1.21(+5.11%) |