Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.82 | 28.77 | 28.34 | 28.36 | 164,553 | -0.46(-1.58%) |
Dec 29, 2011 | 27.66 | 28.91 | 27.59 | 28.82 | 231,682 | +1.25(+4.52%) |
Dec 28, 2011 | 28.32 | 28.41 | 27.52 | 27.57 | 160,413 | -0.82(-2.88%) |
Dec 27, 2011 | 28.14 | 28.61 | 27.93 | 28.39 | 183,277 | +0.08(+0.27%) |
Dec 23, 2011 | 28.89 | 28.89 | 28.16 | 28.31 | 294,181 | -1.08(-3.67%) |
Dec 21, 2011 | 28.73 | 29.57 | 28.66 | 29.39 | 253,592 | +0.46(+1.57%) |
Dec 20, 2011 | 27.99 | 29.06 | 27.78 | 28.94 | 298,061 | +1.81(+6.68%) |
Dec 19, 2011 | 27.61 | 28.20 | 27.05 | 27.13 | 228,244 | -0.24(-0.89%) |
Dec 16, 2011 | 28.04 | 28.57 | 27.28 | 27.37 | 882,950 | -0.41(-1.49%) |
Dec 15, 2011 | 27.85 | 28.09 | 27.48 | 27.78 | 219,803 | +0.41(+1.51%) |
Dec 14, 2011 | 27.58 | 28.01 | 27.37 | 27.37 | 257,452 | -0.51(-1.84%) |
Dec 13, 2011 | 28.84 | 29.06 | 27.66 | 27.88 | 206,575 | -0.71(-2.48%) |
Dec 12, 2011 | 28.45 | 28.63 | 27.84 | 28.59 | 215,786 | -0.28(-0.96%) |
Dec 09, 2011 | 27.87 | 29.13 | 27.87 | 28.87 | 233,794 | +1.18(+4.26%) |
Dec 08, 2011 | 28.75 | 28.79 | 27.64 | 27.69 | 208,923 | -1.38(-4.75%) |
Dec 07, 2011 | 28.36 | 29.16 | 28.16 | 29.07 | 255,331 | +0.51(+1.77%) |
Dec 06, 2011 | 28.63 | 28.95 | 28.24 | 28.57 | 240,376 | -0.08(-0.29%) |
Dec 05, 2011 | 28.41 | 29.06 | 28.14 | 28.65 | 265,171 | +0.74(+2.66%) |
Dec 02, 2011 | 27.51 | 28.31 | 27.46 | 27.91 | 288,293 | +0.70(+2.57%) |
Dec 01, 2011 | 27.73 | 27.85 | 27.02 | 27.21 | 455,867 | -0.68(-2.45%) |
Nov 30, 2011 | 26.83 | 27.89 | 26.54 | 27.89 | 652,321 | +2.14(+8.31%) |
Nov 29, 2011 | 25.68 | 25.93 | 25.22 | 25.75 | 227,025 | +0.13(+0.53%) |
Nov 28, 2011 | 25.25 | 25.95 | 25.02 | 25.62 | 341,067 | +1.42(+5.89%) |
Nov 25, 2011 | 24.64 | 25.07 | 24.18 | 24.19 | 97,476 | -0.55(-2.21%) |
Nov 23, 2011 | 25.09 | 25.10 | 24.67 | 24.74 | 226,897 | -0.58(-2.30%) |
Nov 22, 2011 | 25.47 | 25.83 | 25.13 | 25.32 | 123,363 | -0.16(-0.63%) |
Nov 21, 2011 | 25.53 | 25.76 | 25.26 | 25.48 | 207,795 | -0.56(-2.14%) |
Nov 18, 2011 | 25.84 | 26.28 | 25.64 | 26.04 | 159,623 | +0.21(+0.82%) |
Nov 17, 2011 | 26.14 | 26.56 | 25.68 | 25.83 | 153,324 | -0.40(-1.54%) |
Nov 16, 2011 | 26.54 | 27.05 | 26.20 | 26.23 | 234,090 | -0.68(-2.54%) |
Nov 15, 2011 | 25.58 | 26.97 | 25.58 | 26.91 | 415,180 | +1.22(+4.76%) |
Nov 14, 2011 | 26.34 | 26.34 | 25.46 | 25.69 | 222,158 | -0.72(-2.71%) |
Nov 11, 2011 | 25.90 | 26.48 | 25.80 | 26.41 | 165,639 | +0.85(+3.33%) |
Nov 10, 2011 | 24.56 | 25.80 | 24.56 | 25.56 | 161,870 | +0.42(+1.68%) |
Nov 09, 2011 | 25.64 | 25.92 | 24.95 | 25.14 | 267,916 | -1.31(-4.97%) |
Nov 08, 2011 | 25.35 | 26.54 | 25.25 | 26.45 | 295,683 | +1.31(+5.19%) |
Nov 07, 2011 | 25.71 | 25.90 | 24.74 | 25.15 | 262,550 | -0.72(-2.77%) |
Nov 04, 2011 | 25.90 | 26.04 | 25.47 | 25.86 | 136,691 | -0.29(-1.13%) |
Nov 03, 2011 | 25.35 | 26.27 | 25.15 | 26.16 | 209,723 | +0.91(+3.60%) |
Nov 02, 2011 | 24.69 | 25.31 | 24.61 | 25.25 | 262,775 | +0.89(+3.67%) |
Nov 01, 2011 | 24.96 | 25.23 | 24.20 | 24.35 | 457,614 | -1.48(-5.74%) |
Oct 31, 2011 | 25.47 | 26.12 | 25.30 | 25.84 | 326,028 | +0.03(+0.10%) |
Oct 28, 2011 | 26.54 | 26.87 | 25.59 | 25.81 | 406,655 | -0.94(-3.50%) |
Oct 27, 2011 | 26.29 | 27.18 | 26.05 | 26.75 | 600,068 | +1.31(+5.17%) |
Oct 26, 2011 | 25.41 | 25.78 | 25.01 | 25.43 | 341,944 | +0.37(+1.48%) |
Oct 25, 2011 | 25.96 | 25.96 | 25.04 | 25.06 | 341,526 | -1.17(-4.47%) |
Oct 24, 2011 | 25.38 | 26.44 | 25.34 | 26.23 | 321,854 | +0.87(+3.42%) |
Oct 21, 2011 | 25.52 | 25.60 | 25.07 | 25.36 | 397,412 | +0.26(+1.04%) |
Oct 20, 2011 | 25.22 | 25.22 | 24.39 | 25.10 | 156,040 | -0.08(-0.33%) |
Oct 19, 2011 | 24.82 | 25.95 | 24.82 | 25.19 | 419,383 | +0.19(+0.74%) |
Oct 18, 2011 | 24.07 | 25.17 | 23.89 | 25.00 | 366,527 | +1.02(+4.25%) |
Oct 17, 2011 | 24.74 | 24.81 | 23.89 | 23.98 | 205,739 | -1.01(-4.05%) |
Oct 14, 2011 | 24.67 | 25.06 | 24.32 | 24.99 | 146,017 | +0.67(+2.77%) |
Oct 13, 2011 | 24.45 | 24.56 | 23.96 | 24.32 | 200,767 | -0.39(-1.57%) |
Oct 12, 2011 | 24.29 | 24.85 | 24.07 | 24.71 | 257,479 | +0.56(+2.30%) |
Oct 11, 2011 | 23.70 | 24.28 | 23.67 | 24.15 | 212,812 | +0.17(+0.70%) |
Oct 10, 2011 | 23.38 | 23.99 | 23.27 | 23.98 | 187,971 | +1.09(+4.75%) |
Oct 07, 2011 | 23.78 | 23.81 | 22.78 | 22.90 | 222,699 | -0.83(-3.48%) |
Oct 06, 2011 | 23.40 | 23.75 | 23.23 | 23.72 | 340,239 | +0.44(+1.88%) |
Oct 05, 2011 | 22.43 | 23.32 | 22.20 | 23.28 | 425,473 | +0.88(+3.91%) |
Oct 04, 2011 | 19.82 | 22.50 | 19.74 | 22.41 | 431,958 | +2.35(+11.70%) |