Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.54 | 28.62 | 27.69 | 27.70 | 111,039 | -0.84(-2.94%) |
Dec 29, 2011 | 28.65 | 28.74 | 28.32 | 28.54 | 53,495 | +0.11(+0.39%) |
Dec 28, 2011 | 28.70 | 28.77 | 28.23 | 28.43 | 96,986 | -0.27(-0.94%) |
Dec 27, 2011 | 28.85 | 28.94 | 28.50 | 28.70 | 61,428 | -0.25(-0.86%) |
Dec 23, 2011 | 28.67 | 29.27 | 28.34 | 28.95 | 60,689 | -0.43(-1.46%) |
Dec 21, 2011 | 28.60 | 29.59 | 28.31 | 29.38 | 150,459 | +0.70(+2.44%) |
Dec 20, 2011 | 28.43 | 28.79 | 27.13 | 28.68 | 109,816 | +0.86(+3.09%) |
Dec 19, 2011 | 28.40 | 28.58 | 27.74 | 27.82 | 121,883 | -0.33(-1.17%) |
Dec 16, 2011 | 28.34 | 28.79 | 27.90 | 28.15 | 223,642 | +0.12(+0.43%) |
Dec 15, 2011 | 28.15 | 28.36 | 27.78 | 28.03 | 101,019 | +0.28(+1.01%) |
Dec 14, 2011 | 27.57 | 27.96 | 27.22 | 27.75 | 212,612 | -0.14(-0.50%) |
Dec 13, 2011 | 28.41 | 28.66 | 27.76 | 27.89 | 200,820 | -0.40(-1.41%) |
Dec 12, 2011 | 28.14 | 28.39 | 27.63 | 28.29 | 193,590 | -0.30(-1.05%) |
Dec 09, 2011 | 28.12 | 28.80 | 28.05 | 28.59 | 106,340 | +0.60(+2.14%) |
Dec 08, 2011 | 27.86 | 28.30 | 27.86 | 27.99 | 198,371 | -0.24(-0.85%) |
Dec 07, 2011 | 27.66 | 28.31 | 27.23 | 28.23 | 128,009 | +0.32(+1.15%) |
Dec 06, 2011 | 27.75 | 28.18 | 27.61 | 27.91 | 127,534 | +0.03(+0.11%) |
Dec 05, 2011 | 28.61 | 28.74 | 27.59 | 27.88 | 244,501 | -0.38(-1.34%) |
Dec 02, 2011 | 27.56 | 28.40 | 26.91 | 28.26 | 212,221 | +1.11(+4.09%) |
Dec 01, 2011 | 26.35 | 27.36 | 26.23 | 27.15 | 249,168 | +0.57(+2.14%) |
Nov 30, 2011 | 25.44 | 26.75 | 25.44 | 26.58 | 311,823 | +1.83(+7.39%) |
Nov 29, 2011 | 25.01 | 25.19 | 24.68 | 24.75 | 322,616 | +0.05(+0.20%) |
Nov 28, 2011 | 24.58 | 25.00 | 24.12 | 24.70 | 319,659 | +0.48(+1.98%) |
Nov 25, 2011 | 25.01 | 25.33 | 24.21 | 24.22 | 58,458 | -0.83(-3.31%) |
Nov 23, 2011 | 25.85 | 25.85 | 25.04 | 25.05 | 123,351 | -1.05(-4.02%) |
Nov 22, 2011 | 26.12 | 26.41 | 25.76 | 26.10 | 117,972 | -0.07(-0.27%) |
Nov 21, 2011 | 26.26 | 26.26 | 25.30 | 26.17 | 189,480 | -0.42(-1.58%) |
Nov 18, 2011 | 26.33 | 26.79 | 26.01 | 26.59 | 152,409 | +0.33(+1.26%) |
Nov 17, 2011 | 27.38 | 27.38 | 26.13 | 26.26 | 296,242 | -1.29(-4.68%) |
Nov 16, 2011 | 27.61 | 27.76 | 27.37 | 27.55 | 179,633 | -0.26(-0.93%) |
Nov 15, 2011 | 27.32 | 28.29 | 27.12 | 27.81 | 203,028 | +0.41(+1.50%) |
Nov 14, 2011 | 27.51 | 27.51 | 27.12 | 27.40 | 317,579 | -0.21(-0.76%) |
Nov 11, 2011 | 26.83 | 27.75 | 26.66 | 27.61 | 200,338 | +1.07(+4.03%) |
Nov 10, 2011 | 26.25 | 26.85 | 26.07 | 26.54 | 546,311 | +0.94(+3.67%) |
Nov 09, 2011 | 25.80 | 26.49 | 25.58 | 25.60 | 260,451 | -0.77(-2.92%) |
Nov 08, 2011 | 27.51 | 27.51 | 25.41 | 26.37 | 204,285 | -0.48(-1.79%) |
Nov 07, 2011 | 26.86 | 26.90 | 25.60 | 26.85 | 227,585 | +0.28(+1.05%) |
Nov 04, 2011 | 24.58 | 27.35 | 24.58 | 26.57 | 497,195 | +1.59(+6.37%) |
Nov 03, 2011 | 24.36 | 25.07 | 22.88 | 24.98 | 505,662 | +0.86(+3.57%) |
Nov 02, 2011 | 24.25 | 24.55 | 23.78 | 24.12 | 158,546 | +0.11(+0.46%) |
Nov 01, 2011 | 24.09 | 24.88 | 23.92 | 24.01 | 169,737 | -1.06(-4.23%) |
Oct 31, 2011 | 25.64 | 25.84 | 25.04 | 25.07 | 113,846 | -0.91(-3.50%) |
Oct 28, 2011 | 25.85 | 26.25 | 25.60 | 25.98 | 120,082 | +0.05(+0.19%) |
Oct 27, 2011 | 25.53 | 26.35 | 24.88 | 25.93 | 226,668 | +1.00(+4.01%) |
Oct 26, 2011 | 24.99 | 25.32 | 24.50 | 24.93 | 262,581 | +0.37(+1.51%) |
Oct 25, 2011 | 25.05 | 25.20 | 24.39 | 24.56 | 106,845 | -0.65(-2.58%) |
Oct 24, 2011 | 24.46 | 25.47 | 24.30 | 25.21 | 150,621 | +0.83(+3.40%) |
Oct 21, 2011 | 23.97 | 24.47 | 23.86 | 24.38 | 132,105 | +0.85(+3.61%) |
Oct 20, 2011 | 24.00 | 24.00 | 23.22 | 23.53 | 137,979 | -0.58(-2.41%) |
Oct 19, 2011 | 24.19 | 25.12 | 23.80 | 24.11 | 253,530 | -0.08(-0.33%) |
Oct 18, 2011 | 23.53 | 24.38 | 23.09 | 24.19 | 159,102 | +0.72(+3.07%) |
Oct 17, 2011 | 23.57 | 23.92 | 23.27 | 23.47 | 146,822 | -0.44(-1.84%) |
Oct 14, 2011 | 24.19 | 24.46 | 23.66 | 23.91 | 200,697 | +0.16(+0.67%) |
Oct 13, 2011 | 23.83 | 23.98 | 23.55 | 23.75 | 257,575 | -0.24(-1.00%) |
Oct 12, 2011 | 23.61 | 24.22 | 23.07 | 23.99 | 198,264 | +0.26(+1.10%) |
Oct 11, 2011 | 22.68 | 23.81 | 22.67 | 23.73 | 170,619 | +0.94(+4.12%) |
Oct 10, 2011 | 22.77 | 23.10 | 22.60 | 22.79 | 219,781 | +0.38(+1.70%) |
Oct 07, 2011 | 22.95 | 22.95 | 22.16 | 22.41 | 218,461 | -0.49(-2.14%) |
Oct 06, 2011 | 22.72 | 23.16 | 22.60 | 22.90 | 220,213 | +0.06(+0.26%) |
Oct 05, 2011 | 22.62 | 22.96 | 22.33 | 22.84 | 350,153 | +0.31(+1.38%) |
Oct 04, 2011 | 22.25 | 22.59 | 21.68 | 22.53 | 384,473 | +0.09(+0.40%) |