Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.27 | 28.44 | 27.82 | 27.83 | 171,585 | -0.57(-2.01%) |
Dec 29, 2011 | 27.55 | 28.50 | 27.35 | 28.40 | 298,984 | +0.99(+3.61%) |
Dec 28, 2011 | 27.92 | 27.93 | 27.37 | 27.41 | 157,550 | -0.55(-1.98%) |
Dec 27, 2011 | 27.61 | 28.11 | 27.45 | 27.97 | 167,326 | +0.17(+0.63%) |
Dec 23, 2011 | 27.83 | 28.01 | 27.70 | 27.79 | 146,586 | -0.02(-0.06%) |
Dec 21, 2011 | 27.59 | 27.89 | 27.36 | 27.81 | 353,591 | +0.10(+0.37%) |
Dec 20, 2011 | 26.91 | 27.72 | 26.85 | 27.71 | 441,425 | +1.10(+4.13%) |
Dec 19, 2011 | 26.82 | 27.21 | 26.57 | 26.61 | 356,094 | -0.06(-0.24%) |
Dec 16, 2011 | 26.53 | 27.16 | 26.42 | 26.67 | 919,848 | +0.26(+0.99%) |
Dec 15, 2011 | 26.50 | 26.67 | 26.23 | 26.41 | 355,040 | +0.33(+1.27%) |
Dec 14, 2011 | 26.35 | 26.49 | 26.00 | 26.08 | 359,873 | -0.49(-1.85%) |
Dec 13, 2011 | 27.43 | 27.65 | 26.43 | 26.57 | 301,844 | -0.61(-2.24%) |
Dec 12, 2011 | 27.14 | 27.20 | 26.80 | 27.18 | 248,626 | -0.33(-1.21%) |
Dec 09, 2011 | 26.65 | 27.68 | 26.65 | 27.51 | 279,409 | +0.86(+3.24%) |
Dec 08, 2011 | 26.91 | 27.10 | 26.52 | 26.64 | 307,607 | -0.62(-2.26%) |
Dec 07, 2011 | 27.24 | 27.36 | 26.63 | 27.26 | 244,770 | -0.18(-0.66%) |
Dec 06, 2011 | 27.63 | 27.71 | 27.24 | 27.44 | 252,287 | -0.09(-0.32%) |
Dec 05, 2011 | 27.70 | 27.82 | 26.77 | 27.53 | 432,324 | +0.25(+0.93%) |
Dec 02, 2011 | 27.56 | 27.67 | 27.24 | 27.28 | 219,911 | +0.13(+0.50%) |
Dec 01, 2011 | 27.34 | 27.63 | 27.13 | 27.14 | 292,171 | -0.18(-0.67%) |
Nov 30, 2011 | 26.80 | 27.33 | 26.61 | 27.33 | 598,094 | +1.75(+6.84%) |
Nov 29, 2011 | 25.80 | 25.82 | 25.45 | 25.58 | 171,642 | -0.14(-0.55%) |
Nov 28, 2011 | 25.37 | 25.86 | 25.27 | 25.72 | 265,449 | +1.16(+4.74%) |
Nov 25, 2011 | 24.68 | 25.07 | 24.54 | 24.56 | 123,308 | -0.23(-0.93%) |
Nov 23, 2011 | 25.51 | 25.54 | 24.66 | 24.79 | 264,227 | -1.02(-3.96%) |
Nov 22, 2011 | 25.58 | 25.86 | 25.43 | 25.81 | 420,850 | +0.23(+0.90%) |
Nov 21, 2011 | 25.51 | 25.80 | 25.43 | 25.58 | 293,240 | -0.45(-1.73%) |
Nov 18, 2011 | 26.08 | 26.22 | 25.79 | 26.03 | 325,132 | +0.09(+0.37%) |
Nov 17, 2011 | 26.69 | 26.69 | 25.72 | 25.93 | 419,936 | -0.73(-2.73%) |
Nov 16, 2011 | 26.87 | 27.40 | 26.60 | 26.66 | 279,852 | -0.58(-2.12%) |
Nov 15, 2011 | 26.68 | 27.40 | 26.58 | 27.24 | 205,188 | +0.47(+1.77%) |
Nov 14, 2011 | 27.00 | 27.06 | 26.52 | 26.76 | 195,084 | -0.27(-1.00%) |
Nov 11, 2011 | 26.52 | 27.29 | 26.52 | 27.03 | 311,096 | +0.84(+3.20%) |
Nov 10, 2011 | 26.23 | 26.49 | 25.81 | 26.19 | 301,251 | +0.34(+1.32%) |
Nov 09, 2011 | 26.29 | 26.42 | 25.72 | 25.85 | 505,431 | -1.28(-4.73%) |
Nov 08, 2011 | 26.77 | 27.22 | 26.14 | 27.14 | 282,781 | +0.50(+1.89%) |
Nov 07, 2011 | 26.76 | 26.88 | 25.85 | 26.63 | 461,294 | -0.40(-1.48%) |
Nov 04, 2011 | 26.93 | 27.16 | 26.60 | 27.03 | 264,009 | -0.18(-0.67%) |
Nov 03, 2011 | 26.47 | 27.25 | 26.08 | 27.21 | 365,566 | +1.11(+4.25%) |
Nov 02, 2011 | 25.98 | 26.36 | 25.61 | 26.11 | 514,331 | +0.22(+0.85%) |
Nov 01, 2011 | 25.39 | 26.34 | 25.18 | 25.89 | 621,666 | -0.57(-2.14%) |
Oct 31, 2011 | 26.36 | 27.07 | 25.83 | 26.45 | 456,926 | -0.28(-1.06%) |
Oct 28, 2011 | 26.66 | 26.98 | 26.49 | 26.73 | 425,001 | -0.15(-0.56%) |
Oct 27, 2011 | 26.73 | 27.08 | 26.00 | 26.88 | 701,439 | +1.21(+4.72%) |
Oct 26, 2011 | 25.80 | 25.81 | 25.13 | 25.67 | 495,245 | +0.26(+1.02%) |
Oct 25, 2011 | 26.40 | 26.40 | 24.40 | 25.41 | 761,561 | +0.19(+0.75%) |
Oct 24, 2011 | 24.20 | 25.26 | 24.19 | 25.22 | 448,871 | +1.22(+5.08%) |
Oct 21, 2011 | 24.31 | 24.39 | 23.76 | 24.00 | 591,538 | +0.05(+0.20%) |
Oct 20, 2011 | 24.22 | 24.52 | 23.58 | 23.96 | 624,434 | -0.22(-0.91%) |
Oct 19, 2011 | 24.34 | 24.75 | 24.04 | 24.18 | 598,729 | -0.22(-0.90%) |
Oct 18, 2011 | 23.52 | 24.69 | 23.32 | 24.40 | 582,109 | +1.03(+4.41%) |
Oct 17, 2011 | 23.79 | 23.89 | 23.30 | 23.37 | 414,290 | -0.71(-2.94%) |
Oct 14, 2011 | 23.69 | 24.11 | 23.58 | 24.08 | 300,831 | +0.69(+2.96%) |
Oct 13, 2011 | 23.40 | 23.48 | 22.96 | 23.38 | 370,980 | -0.10(-0.44%) |
Oct 12, 2011 | 23.58 | 23.73 | 23.46 | 23.49 | 488,665 | +0.11(+0.47%) |
Oct 11, 2011 | 22.79 | 23.47 | 22.76 | 23.38 | 407,013 | +0.29(+1.26%) |
Oct 10, 2011 | 22.55 | 23.08 | 22.33 | 23.08 | 448,481 | +1.05(+4.75%) |
Oct 07, 2011 | 22.82 | 22.94 | 21.99 | 22.04 | 693,388 | -0.78(-3.41%) |
Oct 06, 2011 | 22.56 | 22.89 | 22.52 | 22.82 | 406,002 | +0.50(+2.22%) |
Oct 05, 2011 | 22.04 | 22.48 | 21.71 | 22.32 | 552,710 | +0.33(+1.50%) |
Oct 04, 2011 | 20.17 | 22.07 | 20.17 | 21.99 | 741,121 | +1.55(+7.58%) |