Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 29.20 | 29.28 | 29.10 | 29.10 | 127,057 | -0.09(-0.31%) |
Dec 29, 2011 | 28.89 | 29.26 | 28.89 | 29.20 | 44,338 | +0.37(+1.27%) |
Dec 28, 2011 | 29.31 | 29.31 | 28.81 | 28.83 | 75,485 | -0.46(-1.58%) |
Dec 27, 2011 | 29.32 | 29.39 | 29.22 | 29.29 | 55,386 | -0.02(-0.06%) |
Dec 23, 2011 | 29.21 | 29.32 | 29.10 | 29.31 | 36,808 | +0.54(+1.86%) |
Dec 21, 2011 | 28.74 | 28.80 | 28.38 | 28.78 | 105,802 | +0.03(+0.11%) |
Dec 20, 2011 | 28.30 | 28.79 | 28.29 | 28.74 | 168,633 | +0.96(+3.44%) |
Dec 19, 2011 | 28.25 | 28.35 | 27.71 | 27.79 | 68,974 | -0.35(-1.25%) |
Dec 16, 2011 | 28.19 | 28.47 | 28.00 | 28.14 | 68,820 | +0.17(+0.60%) |
Dec 15, 2011 | 28.12 | 28.12 | 27.86 | 27.97 | 112,714 | +0.18(+0.64%) |
Dec 14, 2011 | 28.01 | 28.06 | 27.72 | 27.79 | 83,588 | -0.39(-1.37%) |
Dec 13, 2011 | 28.75 | 28.89 | 28.03 | 28.18 | 95,057 | -0.38(-1.32%) |
Dec 12, 2011 | 28.82 | 28.82 | 28.35 | 28.56 | 123,531 | -0.53(-1.82%) |
Dec 09, 2011 | 28.40 | 29.14 | 28.40 | 29.09 | 188,580 | +0.70(+2.46%) |
Dec 08, 2011 | 29.02 | 29.02 | 28.33 | 28.39 | 91,407 | -0.72(-2.47%) |
Dec 07, 2011 | 29.03 | 29.22 | 28.72 | 29.11 | 138,064 | -0.08(-0.28%) |
Dec 06, 2011 | 29.16 | 29.37 | 29.04 | 29.19 | 78,530 | +0.06(+0.22%) |
Dec 05, 2011 | 29.27 | 29.41 | 28.99 | 29.13 | 92,077 | +0.31(+1.09%) |
Dec 02, 2011 | 29.17 | 29.25 | 28.80 | 28.81 | 116,221 | -0.00(-0.02%) |
Dec 01, 2011 | 28.85 | 29.02 | 28.76 | 28.82 | 51,062 | -0.07(-0.25%) |
Nov 30, 2011 | 28.33 | 28.92 | 28.33 | 28.89 | 106,224 | +1.41(+5.15%) |
Nov 29, 2011 | 27.55 | 27.80 | 27.47 | 27.47 | 120,796 | +0.01(+0.05%) |
Nov 28, 2011 | 27.34 | 27.65 | 27.27 | 27.46 | 184,229 | +0.85(+3.20%) |
Nov 25, 2011 | 26.58 | 26.94 | 26.55 | 26.61 | 25,407 | -0.06(-0.24%) |
Nov 23, 2011 | 27.04 | 27.04 | 26.63 | 26.67 | 139,500 | -0.64(-2.35%) |
Nov 22, 2011 | 27.45 | 27.53 | 27.16 | 27.31 | 98,591 | -0.23(-0.83%) |
Nov 21, 2011 | 27.68 | 27.69 | 27.25 | 27.54 | 230,947 | -0.58(-2.06%) |
Nov 18, 2011 | 28.19 | 28.29 | 27.99 | 28.12 | 72,268 | +0.04(+0.15%) |
Nov 17, 2011 | 28.57 | 28.58 | 27.90 | 28.08 | 187,866 | -0.52(-1.81%) |
Nov 16, 2011 | 28.72 | 29.11 | 28.59 | 28.60 | 80,403 | -0.44(-1.52%) |
Nov 15, 2011 | 28.72 | 29.17 | 28.60 | 29.04 | 41,043 | +0.24(+0.82%) |
Nov 14, 2011 | 28.97 | 29.02 | 28.66 | 28.80 | 110,504 | -0.25(-0.85%) |
Nov 11, 2011 | 28.71 | 29.15 | 28.71 | 29.05 | 38,376 | +0.69(+2.42%) |
Nov 10, 2011 | 28.49 | 28.55 | 28.20 | 28.36 | 75,387 | +0.31(+1.10%) |
Nov 09, 2011 | 28.45 | 28.57 | 27.97 | 28.05 | 270,020 | -1.18(-4.03%) |
Nov 08, 2011 | 29.04 | 29.26 | 28.67 | 29.23 | 121,073 | +0.34(+1.18%) |
Nov 07, 2011 | 28.83 | 28.94 | 28.40 | 28.89 | 71,657 | +0.05(+0.19%) |
Nov 04, 2011 | 28.79 | 28.90 | 28.39 | 28.83 | 142,729 | -0.18(-0.63%) |
Nov 03, 2011 | 28.60 | 29.08 | 28.34 | 29.02 | 162,538 | +0.71(+2.51%) |
Nov 02, 2011 | 28.22 | 28.44 | 28.03 | 28.31 | 77,254 | +0.52(+1.88%) |
Nov 01, 2011 | 27.71 | 28.17 | 27.59 | 27.78 | 157,745 | -0.87(-3.04%) |
Oct 31, 2011 | 28.90 | 29.14 | 28.65 | 28.65 | 100,779 | -0.80(-2.72%) |
Oct 28, 2011 | 29.24 | 29.53 | 29.24 | 29.45 | 103,966 | -0.01(-0.04%) |
Oct 27, 2011 | 29.05 | 29.73 | 28.93 | 29.47 | 200,772 | +1.28(+4.53%) |
Oct 26, 2011 | 28.26 | 28.39 | 27.76 | 28.19 | 98,604 | +0.29(+1.03%) |
Oct 25, 2011 | 28.23 | 28.31 | 27.86 | 27.90 | 119,902 | -0.60(-2.09%) |
Oct 24, 2011 | 28.04 | 28.59 | 27.98 | 28.50 | 216,364 | +0.56(+2.02%) |
Oct 21, 2011 | 27.66 | 27.94 | 27.60 | 27.93 | 73,781 | +0.60(+2.20%) |
Oct 20, 2011 | 27.21 | 27.46 | 26.91 | 27.33 | 86,779 | +0.13(+0.47%) |
Oct 19, 2011 | 27.54 | 27.72 | 27.13 | 27.20 | 173,025 | -0.41(-1.47%) |
Oct 18, 2011 | 26.94 | 27.79 | 26.71 | 27.61 | 155,064 | +0.72(+2.68%) |
Oct 17, 2011 | 27.48 | 27.49 | 26.82 | 26.89 | 159,759 | -0.73(-2.65%) |
Oct 14, 2011 | 27.50 | 27.65 | 27.30 | 27.62 | 103,786 | +0.50(+1.83%) |
Oct 13, 2011 | 27.09 | 27.20 | 26.79 | 27.13 | 67,506 | -0.19(-0.68%) |
Oct 12, 2011 | 27.20 | 27.60 | 27.11 | 27.31 | 117,686 | +0.38(+1.42%) |
Oct 11, 2011 | 26.68 | 27.02 | 26.59 | 26.93 | 73,274 | +0.10(+0.37%) |
Oct 10, 2011 | 26.36 | 26.83 | 26.26 | 26.83 | 72,450 | +0.96(+3.70%) |
Oct 07, 2011 | 26.16 | 26.28 | 25.74 | 25.87 | 198,857 | -0.19(-0.72%) |
Oct 06, 2011 | 25.46 | 26.09 | 25.36 | 26.06 | 98,290 | +0.55(+2.17%) |
Oct 05, 2011 | 24.96 | 25.57 | 24.80 | 25.51 | 129,246 | +0.57(+2.27%) |
Oct 04, 2011 | 23.84 | 24.97 | 23.62 | 24.94 | 351,621 | +0.79(+3.26%) |