Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.03 | 28.38 | 28.01 | 28.02 | 421,781 | -0.13(-0.45%) |
Dec 29, 2011 | 27.87 | 28.34 | 27.87 | 28.15 | 552,264 | +0.27(+0.98%) |
Dec 28, 2011 | 28.25 | 28.25 | 27.82 | 27.87 | 747,573 | -0.43(-1.53%) |
Dec 27, 2011 | 27.86 | 28.47 | 27.70 | 28.31 | 689,790 | +0.39(+1.41%) |
Dec 23, 2011 | 27.65 | 27.92 | 27.55 | 27.91 | 545,979 | +0.53(+1.95%) |
Dec 21, 2011 | 27.32 | 27.54 | 27.13 | 27.38 | 779,958 | +0.03(+0.10%) |
Dec 20, 2011 | 27.05 | 27.44 | 27.01 | 27.35 | 1,133,430 | +0.66(+2.48%) |
Dec 19, 2011 | 27.21 | 27.27 | 26.67 | 26.69 | 961,293 | -0.37(-1.36%) |
Dec 16, 2011 | 26.71 | 27.13 | 26.71 | 27.06 | 2,172,440 | +0.44(+1.66%) |
Dec 15, 2011 | 26.50 | 26.67 | 26.18 | 26.62 | 1,104,155 | +0.39(+1.48%) |
Dec 14, 2011 | 25.65 | 26.42 | 25.56 | 26.23 | 1,551,578 | +0.45(+1.74%) |
Dec 13, 2011 | 26.14 | 26.45 | 25.66 | 25.78 | 813,907 | -0.21(-0.80%) |
Dec 12, 2011 | 26.30 | 26.30 | 25.74 | 25.99 | 789,073 | -0.58(-2.19%) |
Dec 09, 2011 | 26.12 | 26.76 | 25.98 | 26.57 | 721,387 | +0.50(+1.92%) |
Dec 08, 2011 | 26.51 | 26.56 | 26.01 | 26.07 | 619,768 | -0.60(-2.25%) |
Dec 07, 2011 | 26.21 | 26.70 | 25.90 | 26.67 | 706,040 | +0.33(+1.24%) |
Dec 06, 2011 | 26.54 | 26.58 | 26.16 | 26.35 | 856,476 | -0.15(-0.55%) |
Dec 05, 2011 | 26.62 | 26.79 | 26.29 | 26.49 | 741,248 | +0.19(+0.74%) |
Dec 02, 2011 | 26.31 | 26.67 | 26.20 | 26.30 | 790,506 | +0.23(+0.87%) |
Dec 01, 2011 | 26.38 | 26.38 | 25.94 | 26.07 | 814,159 | -0.20(-0.76%) |
Nov 30, 2011 | 25.87 | 26.29 | 25.61 | 26.27 | 1,400,870 | +1.07(+4.24%) |
Nov 29, 2011 | 25.41 | 25.52 | 25.08 | 25.20 | 617,948 | -0.17(-0.66%) |
Nov 28, 2011 | 25.59 | 25.59 | 25.11 | 25.37 | 992,537 | +0.51(+2.07%) |
Nov 25, 2011 | 24.66 | 25.30 | 24.56 | 24.86 | 324,498 | +0.05(+0.22%) |
Nov 23, 2011 | 25.17 | 25.25 | 24.66 | 24.80 | 1,086,848 | -0.50(-1.98%) |
Nov 22, 2011 | 25.49 | 25.86 | 25.28 | 25.30 | 1,099,913 | -0.29(-1.15%) |
Nov 21, 2011 | 25.73 | 25.83 | 25.16 | 25.60 | 872,259 | -0.53(-2.04%) |
Nov 18, 2011 | 26.04 | 26.23 | 25.88 | 26.13 | 2,166,210 | +0.13(+0.51%) |
Nov 17, 2011 | 26.10 | 26.25 | 25.80 | 26.00 | 1,495,968 | -0.19(-0.74%) |
Nov 16, 2011 | 27.57 | 27.57 | 25.87 | 26.19 | 1,170,945 | +0.09(+0.36%) |
Nov 15, 2011 | 25.51 | 26.23 | 25.50 | 26.10 | 919,976 | +0.47(+1.85%) |
Nov 14, 2011 | 25.67 | 25.90 | 25.40 | 25.62 | 1,004,629 | -0.19(-0.72%) |
Nov 11, 2011 | 25.44 | 25.86 | 25.21 | 25.81 | 858,682 | +0.67(+2.66%) |
Nov 10, 2011 | 25.62 | 25.63 | 24.96 | 25.14 | 854,035 | -0.22(-0.85%) |
Nov 09, 2011 | 26.11 | 26.27 | 25.27 | 25.36 | 1,291,577 | -1.24(-4.68%) |
Nov 08, 2011 | 26.44 | 26.65 | 25.82 | 26.60 | 816,358 | +0.29(+1.11%) |
Nov 07, 2011 | 26.17 | 26.48 | 25.89 | 26.31 | 646,762 | +0.17(+0.66%) |
Nov 04, 2011 | 26.01 | 26.23 | 25.65 | 26.14 | 589,774 | -0.07(-0.28%) |
Nov 03, 2011 | 26.24 | 26.34 | 25.60 | 26.21 | 1,036,625 | +0.08(+0.30%) |
Nov 02, 2011 | 25.45 | 26.15 | 25.38 | 26.13 | 1,528,141 | +1.05(+4.20%) |
Nov 01, 2011 | 25.17 | 25.76 | 24.96 | 25.08 | 1,523,938 | -0.69(-2.67%) |
Oct 31, 2011 | 25.56 | 26.08 | 25.34 | 25.77 | 1,174,622 | -0.17(-0.64%) |
Oct 28, 2011 | 25.69 | 26.19 | 25.66 | 25.93 | 1,689,238 | -0.11(-0.43%) |
Oct 27, 2011 | 26.13 | 26.33 | 25.39 | 26.05 | 2,316,323 | +0.56(+2.21%) |
Oct 26, 2011 | 26.31 | 26.35 | 25.15 | 25.48 | 2,451,776 | -0.48(-1.86%) |
Oct 25, 2011 | 26.27 | 26.48 | 25.81 | 25.97 | 1,237,536 | -0.43(-1.63%) |
Oct 24, 2011 | 26.03 | 26.42 | 25.80 | 26.40 | 2,741,165 | +0.44(+1.71%) |
Oct 21, 2011 | 25.93 | 26.07 | 25.50 | 25.95 | 1,332,463 | +0.36(+1.40%) |
Oct 20, 2011 | 25.46 | 25.66 | 25.07 | 25.60 | 1,036,071 | +0.23(+0.89%) |
Oct 19, 2011 | 25.74 | 25.91 | 25.27 | 25.37 | 1,833,045 | -0.45(-1.74%) |
Oct 18, 2011 | 25.28 | 25.95 | 25.02 | 25.82 | 1,443,063 | +0.62(+2.44%) |
Oct 17, 2011 | 25.63 | 25.72 | 25.14 | 25.21 | 1,210,378 | -0.62(-2.41%) |
Oct 14, 2011 | 25.78 | 25.90 | 25.52 | 25.83 | 1,674,216 | +0.40(+1.59%) |
Oct 13, 2011 | 25.50 | 25.68 | 25.14 | 25.42 | 1,385,853 | -0.20(-0.78%) |
Oct 12, 2011 | 25.64 | 26.07 | 25.52 | 25.62 | 1,073,989 | +0.21(+0.83%) |
Oct 11, 2011 | 25.53 | 25.64 | 25.09 | 25.41 | 1,213,704 | -0.28(-1.11%) |
Oct 10, 2011 | 24.75 | 25.72 | 24.60 | 25.70 | 1,846,897 | +1.42(+5.83%) |
Oct 07, 2011 | 24.90 | 24.98 | 24.19 | 24.28 | 1,307,214 | -0.46(-1.85%) |
Oct 06, 2011 | 24.60 | 24.80 | 24.33 | 24.74 | 1,240,872 | +0.62(+2.58%) |
Oct 05, 2011 | 24.93 | 24.93 | 23.42 | 24.11 | 2,344,521 | -0.84(-3.37%) |
Oct 04, 2011 | 23.80 | 25.05 | 23.35 | 24.95 | 2,483,956 | +1.03(+4.29%) |