Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 27.45 | 27.54 | 27.00 | 27.00 | 343,405 | -0.39(-1.42%) |
Dec 29, 2011 | 27.44 | 27.59 | 27.37 | 27.39 | 297,265 | +0.05(+0.20%) |
Dec 28, 2011 | 27.73 | 27.83 | 27.31 | 27.33 | 200,613 | -0.32(-1.16%) |
Dec 27, 2011 | 27.72 | 27.75 | 27.58 | 27.65 | 178,805 | -0.04(-0.14%) |
Dec 23, 2011 | 27.32 | 27.76 | 27.19 | 27.69 | 301,867 | +0.60(+2.21%) |
Dec 21, 2011 | 26.63 | 27.11 | 26.55 | 27.09 | 224,377 | +0.49(+1.85%) |
Dec 20, 2011 | 26.50 | 26.62 | 26.36 | 26.60 | 434,832 | +0.52(+2.00%) |
Dec 19, 2011 | 26.08 | 26.42 | 25.85 | 26.08 | 369,408 | +0.11(+0.42%) |
Dec 16, 2011 | 25.71 | 25.98 | 25.53 | 25.97 | 802,329 | +0.36(+1.40%) |
Dec 15, 2011 | 26.13 | 26.28 | 25.40 | 25.61 | 502,516 | -0.30(-1.14%) |
Dec 14, 2011 | 25.62 | 25.93 | 25.53 | 25.91 | 556,132 | +0.24(+0.94%) |
Dec 13, 2011 | 25.68 | 25.96 | 25.51 | 25.67 | 403,448 | +0.24(+0.95%) |
Dec 12, 2011 | 25.49 | 25.60 | 25.26 | 25.43 | 360,476 | -0.20(-0.79%) |
Dec 09, 2011 | 25.33 | 25.71 | 25.19 | 25.63 | 481,356 | +0.41(+1.63%) |
Dec 08, 2011 | 25.55 | 25.57 | 25.15 | 25.22 | 302,753 | -0.44(-1.72%) |
Dec 07, 2011 | 25.91 | 26.06 | 25.47 | 25.66 | 547,471 | -0.39(-1.49%) |
Dec 06, 2011 | 26.24 | 26.27 | 25.91 | 26.04 | 333,692 | -0.12(-0.44%) |
Dec 05, 2011 | 26.24 | 26.28 | 25.96 | 26.16 | 342,175 | +0.23(+0.90%) |
Dec 02, 2011 | 26.59 | 26.64 | 25.92 | 25.93 | 254,531 | -0.50(-1.88%) |
Dec 01, 2011 | 26.75 | 26.86 | 26.41 | 26.42 | 264,229 | -0.30(-1.13%) |
Nov 30, 2011 | 26.52 | 26.74 | 26.29 | 26.73 | 440,414 | +0.77(+2.95%) |
Nov 29, 2011 | 25.60 | 26.11 | 25.49 | 25.96 | 219,328 | +0.42(+1.64%) |
Nov 28, 2011 | 25.27 | 25.64 | 25.27 | 25.54 | 451,281 | +0.66(+2.64%) |
Nov 25, 2011 | 24.91 | 25.14 | 24.88 | 24.88 | 112,559 | -0.05(-0.19%) |
Nov 23, 2011 | 25.07 | 25.16 | 24.74 | 24.93 | 328,688 | -0.22(-0.89%) |
Nov 22, 2011 | 25.51 | 25.55 | 25.15 | 25.15 | 208,102 | -0.32(-1.25%) |
Nov 21, 2011 | 25.67 | 25.91 | 25.39 | 25.47 | 289,046 | -0.43(-1.67%) |
Nov 18, 2011 | 25.86 | 26.00 | 25.72 | 25.91 | 288,492 | +0.09(+0.33%) |
Nov 17, 2011 | 25.64 | 26.13 | 25.64 | 25.82 | 441,879 | +0.24(+0.94%) |
Nov 16, 2011 | 26.37 | 26.37 | 25.56 | 25.58 | 418,118 | -0.94(-3.56%) |
Nov 15, 2011 | 26.01 | 26.58 | 25.87 | 26.52 | 350,643 | +0.37(+1.42%) |
Nov 14, 2011 | 26.84 | 26.84 | 26.12 | 26.15 | 220,851 | -0.69(-2.57%) |
Nov 11, 2011 | 26.66 | 26.98 | 26.38 | 26.84 | 353,150 | +0.48(+1.82%) |
Nov 10, 2011 | 26.17 | 26.81 | 26.06 | 26.36 | 348,294 | +0.19(+0.74%) |
Nov 09, 2011 | 26.13 | 26.76 | 26.04 | 26.17 | 703,755 | -0.38(-1.43%) |
Nov 08, 2011 | 26.01 | 26.61 | 25.91 | 26.55 | 648,809 | +0.57(+2.21%) |
Nov 07, 2011 | 25.00 | 26.03 | 25.00 | 25.97 | 546,093 | +1.05(+4.23%) |
Nov 04, 2011 | 25.49 | 25.58 | 24.88 | 24.92 | 430,794 | -0.73(-2.84%) |
Nov 03, 2011 | 25.16 | 25.68 | 25.16 | 25.65 | 802,328 | +0.67(+2.66%) |
Nov 02, 2011 | 25.05 | 25.30 | 24.23 | 24.98 | 548,494 | +0.67(+2.77%) |
Nov 01, 2011 | 24.05 | 24.79 | 24.05 | 24.31 | 460,438 | -0.49(-1.97%) |
Oct 31, 2011 | 24.87 | 25.05 | 24.67 | 24.80 | 363,680 | -0.28(-1.11%) |
Oct 28, 2011 | 24.97 | 25.23 | 24.60 | 25.08 | 382,727 | +0.11(+0.43%) |
Oct 27, 2011 | 25.34 | 25.70 | 24.87 | 24.97 | 932,488 | +0.12(+0.47%) |
Oct 26, 2011 | 24.91 | 25.01 | 24.56 | 24.85 | 409,746 | +0.19(+0.79%) |
Oct 25, 2011 | 25.08 | 25.15 | 24.49 | 24.66 | 635,592 | -0.44(-1.76%) |
Oct 24, 2011 | 24.47 | 25.12 | 24.24 | 25.10 | 598,150 | +0.69(+2.82%) |
Oct 21, 2011 | 24.16 | 24.60 | 23.61 | 24.41 | 1,397,159 | +0.57(+2.37%) |
Oct 20, 2011 | 24.35 | 24.44 | 23.55 | 23.85 | 589,891 | -0.38(-1.57%) |
Oct 19, 2011 | 24.48 | 24.76 | 24.16 | 24.23 | 286,400 | -0.22(-0.89%) |
Oct 18, 2011 | 24.43 | 24.65 | 24.08 | 24.44 | 333,931 | +0.14(+0.57%) |
Oct 17, 2011 | 24.23 | 24.42 | 24.15 | 24.30 | 391,154 | +0.01(+0.03%) |
Oct 14, 2011 | 24.38 | 24.71 | 24.05 | 24.29 | 353,691 | +0.15(+0.61%) |
Oct 13, 2011 | 24.14 | 24.22 | 23.90 | 24.15 | 322,377 | -0.05(-0.19%) |
Oct 12, 2011 | 24.34 | 24.53 | 24.08 | 24.19 | 328,913 | +0.01(+0.03%) |
Oct 11, 2011 | 24.43 | 24.44 | 23.91 | 24.19 | 354,716 | -0.35(-1.42%) |
Oct 10, 2011 | 24.33 | 24.53 | 24.09 | 24.53 | 415,775 | +0.63(+2.62%) |
Oct 07, 2011 | 24.32 | 24.32 | 23.82 | 23.91 | 335,490 | -0.33(-1.37%) |
Oct 06, 2011 | 23.85 | 24.25 | 23.67 | 24.24 | 516,233 | +0.37(+1.56%) |
Oct 05, 2011 | 24.28 | 24.42 | 23.64 | 23.87 | 825,982 | -0.39(-1.63%) |
Oct 04, 2011 | 24.05 | 24.34 | 23.45 | 24.26 | 730,435 | -0.02(-0.06%) |