Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 27.53 | 27.60 | 27.45 | 27.47 | 143,729 | -0.10(-0.35%) |
Dec 29, 2011 | 27.42 | 27.65 | 27.41 | 27.56 | 167,191 | +0.22(+0.82%) |
Dec 28, 2011 | 27.60 | 27.62 | 27.27 | 27.34 | 191,399 | -0.23(-0.84%) |
Dec 27, 2011 | 27.50 | 27.61 | 27.42 | 27.57 | 257,264 | +0.06(+0.23%) |
Dec 23, 2011 | 27.41 | 27.51 | 27.34 | 27.51 | 146,054 | +0.40(+1.46%) |
Dec 21, 2011 | 26.94 | 27.11 | 26.72 | 27.11 | 154,367 | +0.31(+1.17%) |
Dec 20, 2011 | 26.59 | 26.85 | 26.57 | 26.80 | 127,399 | +0.52(+1.98%) |
Dec 19, 2011 | 26.55 | 26.57 | 26.22 | 26.28 | 122,369 | -0.18(-0.67%) |
Dec 16, 2011 | 26.56 | 26.59 | 26.32 | 26.45 | 66,388 | +0.06(+0.24%) |
Dec 15, 2011 | 26.41 | 26.55 | 26.29 | 26.39 | 104,386 | +0.23(+0.87%) |
Dec 14, 2011 | 26.25 | 26.33 | 26.12 | 26.16 | 150,708 | -0.12(-0.46%) |
Dec 13, 2011 | 26.45 | 26.57 | 26.19 | 26.28 | 86,772 | -0.03(-0.12%) |
Dec 12, 2011 | 26.33 | 26.47 | 26.14 | 26.31 | 140,068 | -0.26(-0.98%) |
Dec 09, 2011 | 26.36 | 26.62 | 26.36 | 26.57 | 114,556 | +0.37(+1.43%) |
Dec 08, 2011 | 26.57 | 26.57 | 26.19 | 26.20 | 139,428 | -0.47(-1.76%) |
Dec 07, 2011 | 26.55 | 26.75 | 26.37 | 26.67 | 60,873 | +0.09(+0.33%) |
Dec 06, 2011 | 26.53 | 26.68 | 26.45 | 26.58 | 100,542 | +0.13(+0.51%) |
Dec 05, 2011 | 26.61 | 26.61 | 26.31 | 26.45 | 86,378 | +0.15(+0.58%) |
Dec 02, 2011 | 26.55 | 26.55 | 26.28 | 26.29 | 92,411 | -0.09(-0.34%) |
Dec 01, 2011 | 26.35 | 26.46 | 26.33 | 26.38 | 163,189 | -0.07(-0.26%) |
Nov 30, 2011 | 26.14 | 26.47 | 26.07 | 26.45 | 113,593 | +0.90(+3.52%) |
Nov 29, 2011 | 25.46 | 25.65 | 25.40 | 25.55 | 101,217 | +0.19(+0.75%) |
Nov 28, 2011 | 25.34 | 25.46 | 25.24 | 25.36 | 99,923 | +0.53(+2.15%) |
Nov 25, 2011 | 24.82 | 24.98 | 24.82 | 24.83 | 46,091 | +0.01(+0.05%) |
Nov 23, 2011 | 25.12 | 25.12 | 24.80 | 24.82 | 79,773 | -0.46(-1.82%) |
Nov 22, 2011 | 25.36 | 25.41 | 25.14 | 25.28 | 59,790 | -0.07(-0.26%) |
Nov 21, 2011 | 25.58 | 25.58 | 25.25 | 25.34 | 155,678 | -0.48(-1.84%) |
Nov 18, 2011 | 25.83 | 25.90 | 25.73 | 25.82 | 126,902 | +0.00(+0.00%) |
Nov 17, 2011 | 25.97 | 26.07 | 25.61 | 25.82 | 84,097 | -0.15(-0.59%) |
Nov 16, 2011 | 26.10 | 26.34 | 25.93 | 25.97 | 96,700 | -0.32(-1.23%) |
Nov 15, 2011 | 26.13 | 26.38 | 26.08 | 26.29 | 76,196 | +0.11(+0.41%) |
Nov 14, 2011 | 26.36 | 26.37 | 26.10 | 26.19 | 67,792 | -0.27(-1.01%) |
Nov 11, 2011 | 26.33 | 26.49 | 26.33 | 26.45 | 37,480 | +0.38(+1.46%) |
Nov 10, 2011 | 26.04 | 26.15 | 25.88 | 26.07 | 69,712 | +0.29(+1.13%) |
Nov 09, 2011 | 26.12 | 26.17 | 25.73 | 25.78 | 118,610 | -0.76(-2.87%) |
Nov 08, 2011 | 26.38 | 26.54 | 26.13 | 26.54 | 70,160 | +0.28(+1.06%) |
Nov 07, 2011 | 26.09 | 26.29 | 25.92 | 26.26 | 53,912 | +0.16(+0.63%) |
Nov 04, 2011 | 26.11 | 26.12 | 25.85 | 26.10 | 61,072 | -0.18(-0.70%) |
Nov 03, 2011 | 26.09 | 26.31 | 25.97 | 26.28 | 85,107 | +0.38(+1.47%) |
Nov 02, 2011 | 25.90 | 25.96 | 25.71 | 25.90 | 41,078 | +0.32(+1.24%) |
Nov 01, 2011 | 25.64 | 25.85 | 25.48 | 25.58 | 362,372 | -0.55(-2.09%) |
Oct 31, 2011 | 26.40 | 26.43 | 26.11 | 26.13 | 157,116 | -0.44(-1.65%) |
Oct 28, 2011 | 26.67 | 26.67 | 26.45 | 26.57 | 70,195 | -0.03(-0.10%) |
Oct 27, 2011 | 26.54 | 26.66 | 26.32 | 26.59 | 126,861 | +0.60(+2.32%) |
Oct 26, 2011 | 25.97 | 26.02 | 25.65 | 25.99 | 82,348 | +0.28(+1.09%) |
Oct 25, 2011 | 26.04 | 26.04 | 25.67 | 25.71 | 106,898 | -0.38(-1.46%) |
Oct 24, 2011 | 26.01 | 26.10 | 25.93 | 26.09 | 134,453 | +0.10(+0.39%) |
Oct 21, 2011 | 25.78 | 25.99 | 25.78 | 25.99 | 221,701 | +0.43(+1.69%) |
Oct 20, 2011 | 25.58 | 25.62 | 25.31 | 25.56 | 76,476 | +0.13(+0.50%) |
Oct 19, 2011 | 25.62 | 25.76 | 25.42 | 25.43 | 89,235 | -0.16(-0.64%) |
Oct 18, 2011 | 25.24 | 25.67 | 25.11 | 25.60 | 114,116 | +0.35(+1.38%) |
Oct 17, 2011 | 25.52 | 25.52 | 25.22 | 25.25 | 53,246 | -0.30(-1.19%) |
Oct 14, 2011 | 25.54 | 25.55 | 25.41 | 25.55 | 71,237 | +0.27(+1.08%) |
Oct 13, 2011 | 25.12 | 25.34 | 25.05 | 25.28 | 37,055 | -0.01(-0.03%) |
Oct 12, 2011 | 25.16 | 25.45 | 25.16 | 25.29 | 255,956 | +0.16(+0.63%) |
Oct 11, 2011 | 25.22 | 25.22 | 25.09 | 25.13 | 102,152 | -0.16(-0.65%) |
Oct 10, 2011 | 25.06 | 25.29 | 25.01 | 25.29 | 40,306 | +0.60(+2.44%) |
Oct 07, 2011 | 24.84 | 24.89 | 24.61 | 24.69 | 86,093 | +0.03(+0.10%) |
Oct 06, 2011 | 24.38 | 24.68 | 24.31 | 24.66 | 56,379 | +0.32(+1.30%) |
Oct 05, 2011 | 24.19 | 24.40 | 24.05 | 24.35 | 154,885 | +0.18(+0.73%) |
Oct 04, 2011 | 23.60 | 24.18 | 23.38 | 24.17 | 248,649 | +0.33(+1.38%) |