Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.35 | 25.53 | 25.12 | 25.34 | 24,439 | -0.19(-0.73%) |
Dec 29, 2011 | 25.68 | 25.76 | 25.48 | 25.53 | 30,454 | -0.18(-0.68%) |
Dec 28, 2011 | 25.98 | 25.98 | 25.63 | 25.70 | 16,282 | -0.46(-1.77%) |
Dec 27, 2011 | 26.15 | 26.29 | 26.15 | 26.17 | 58,575 | -0.00(-0.00%) |
Dec 23, 2011 | 26.10 | 26.32 | 26.07 | 26.17 | 17,796 | +0.17(+0.64%) |
Dec 21, 2011 | 25.70 | 26.03 | 25.70 | 26.00 | 15,153 | +0.25(+0.97%) |
Dec 20, 2011 | 25.44 | 25.78 | 25.43 | 25.75 | 14,180 | +0.66(+2.62%) |
Dec 19, 2011 | 25.43 | 25.43 | 25.06 | 25.09 | 8,940 | -0.31(-1.22%) |
Dec 16, 2011 | 25.62 | 25.63 | 25.27 | 25.40 | 18,746 | -0.33(-1.28%) |
Dec 15, 2011 | 25.89 | 25.93 | 25.71 | 25.73 | 18,194 | +0.05(+0.18%) |
Dec 14, 2011 | 25.92 | 25.92 | 25.68 | 25.68 | 10,703 | -0.41(-1.56%) |
Dec 13, 2011 | 26.56 | 26.57 | 26.01 | 26.09 | 31,478 | -0.30(-1.13%) |
Dec 12, 2011 | 26.34 | 26.41 | 26.22 | 26.39 | 124,132 | -0.25(-0.93%) |
Dec 09, 2011 | 26.16 | 26.66 | 26.16 | 26.64 | 13,057 | +0.50(+1.91%) |
Dec 08, 2011 | 26.56 | 26.66 | 26.14 | 26.14 | 29,736 | -0.44(-1.67%) |
Dec 07, 2011 | 26.66 | 26.79 | 26.50 | 26.58 | 18,454 | -0.30(-1.10%) |
Dec 06, 2011 | 26.86 | 26.98 | 26.79 | 26.88 | 14,899 | +0.16(+0.59%) |
Dec 05, 2011 | 27.04 | 27.04 | 26.72 | 26.72 | 2,352 | +0.09(+0.33%) |
Dec 02, 2011 | 27.24 | 27.24 | 26.63 | 26.63 | 19,800 | -0.35(-1.28%) |
Dec 01, 2011 | 27.20 | 27.27 | 26.89 | 26.98 | 21,683 | -0.02(-0.06%) |
Nov 30, 2011 | 26.88 | 27.07 | 26.83 | 26.99 | 28,277 | +0.44(+1.66%) |
Nov 29, 2011 | 26.59 | 26.76 | 26.39 | 26.55 | 6,664 | +0.18(+0.67%) |
Nov 28, 2011 | 26.93 | 26.93 | 26.30 | 26.38 | 46,214 | -0.01(-0.03%) |
Nov 25, 2011 | 26.30 | 26.42 | 26.30 | 26.39 | 3,406 | +0.41(+1.57%) |
Nov 23, 2011 | 26.42 | 26.43 | 25.90 | 25.98 | 69,051 | -0.22(-0.84%) |
Nov 22, 2011 | 26.37 | 26.53 | 26.20 | 26.20 | 11,062 | -0.32(-1.19%) |
Nov 21, 2011 | 26.38 | 26.52 | 26.34 | 26.52 | 14,373 | -0.19(-0.73%) |
Nov 18, 2011 | 26.51 | 26.75 | 26.51 | 26.71 | 16,572 | +0.34(+1.30%) |
Nov 17, 2011 | 26.63 | 26.75 | 26.31 | 26.37 | 16,367 | -0.22(-0.84%) |
Nov 16, 2011 | 26.74 | 26.74 | 26.59 | 26.59 | 4,753 | -0.28(-1.03%) |
Nov 15, 2011 | 26.74 | 26.92 | 26.54 | 26.87 | 2,398 | +0.10(+0.38%) |
Nov 14, 2011 | 27.00 | 27.01 | 26.74 | 26.77 | 5,942 | -0.51(-1.87%) |
Nov 11, 2011 | 27.11 | 27.35 | 27.10 | 27.28 | 57,197 | +0.36(+1.34%) |
Nov 10, 2011 | 26.83 | 28.78 | 26.65 | 26.92 | 54,445 | +0.32(+1.22%) |
Nov 09, 2011 | 26.59 | 26.83 | 26.38 | 26.59 | 54,024 | -0.68(-2.48%) |
Nov 08, 2011 | 26.97 | 27.27 | 26.79 | 27.27 | 9,961 | +0.35(+1.31%) |
Nov 07, 2011 | 27.02 | 27.04 | 26.61 | 26.92 | 60,262 | -0.09(-0.34%) |
Nov 04, 2011 | 27.26 | 27.26 | 26.93 | 27.01 | 10,642 | -0.24(-0.88%) |
Nov 03, 2011 | 27.29 | 27.29 | 27.11 | 27.25 | 11,268 | +0.37(+1.38%) |
Nov 02, 2011 | 27.20 | 27.23 | 26.79 | 26.88 | 39,107 | +0.19(+0.69%) |
Nov 01, 2011 | 26.92 | 27.18 | 26.65 | 26.69 | 41,740 | -1.03(-3.71%) |
Oct 31, 2011 | 28.18 | 28.23 | 27.70 | 27.72 | 7,821 | -1.14(-3.94%) |
Oct 28, 2011 | 29.24 | 29.24 | 28.78 | 28.86 | 6,874 | -0.45(-1.55%) |
Oct 27, 2011 | 28.79 | 29.47 | 28.72 | 29.31 | 39,068 | +0.98(+3.46%) |
Oct 26, 2011 | 28.04 | 28.33 | 27.87 | 28.33 | 6,518 | +0.58(+2.10%) |
Oct 25, 2011 | 28.47 | 28.47 | 27.75 | 27.75 | 8,706 | -0.78(-2.73%) |
Oct 24, 2011 | 28.41 | 28.53 | 28.35 | 28.53 | 3,830 | +0.10(+0.36%) |
Oct 21, 2011 | 28.43 | 28.51 | 28.25 | 28.42 | 2,984 | +0.21(+0.75%) |
Oct 20, 2011 | 28.30 | 28.37 | 28.02 | 28.21 | 10,525 | +0.09(+0.33%) |
Oct 19, 2011 | 28.28 | 28.41 | 28.06 | 28.12 | 8,751 | -0.13(-0.46%) |
Oct 18, 2011 | 27.88 | 28.37 | 27.88 | 28.25 | 3,781 | +0.04(+0.13%) |
Oct 17, 2011 | 28.58 | 28.58 | 28.21 | 28.21 | 20,298 | -0.52(-1.80%) |
Oct 14, 2011 | 28.75 | 28.83 | 28.59 | 28.73 | 11,383 | +0.39(+1.37%) |
Oct 13, 2011 | 28.34 | 28.47 | 27.98 | 28.34 | 19,368 | -0.33(-1.16%) |
Oct 12, 2011 | 28.59 | 28.97 | 28.58 | 28.67 | 33,854 | +0.31(+1.08%) |
Oct 11, 2011 | 28.41 | 28.45 | 28.14 | 28.37 | 22,959 | -0.31(-1.10%) |
Oct 10, 2011 | 28.29 | 28.91 | 28.29 | 28.68 | 23,442 | +0.93(+3.33%) |
Oct 07, 2011 | 27.80 | 27.98 | 27.62 | 27.76 | 19,286 | +0.38(+1.39%) |
Oct 06, 2011 | 27.21 | 27.38 | 26.76 | 27.38 | 13,279 | +0.62(+2.32%) |
Oct 05, 2011 | 26.57 | 26.91 | 26.56 | 26.76 | 45,856 | +0.30(+1.12%) |
Oct 04, 2011 | 25.94 | 26.48 | 25.84 | 26.46 | 34,152 | +0.34(+1.31%) |