Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 27.17 | 27.41 | 27.17 | 27.28 | 108,827 | +0.12(+0.43%) |
Dec 29, 2011 | 27.14 | 27.23 | 26.99 | 27.17 | 158,647 | +0.40(+1.50%) |
Dec 28, 2011 | 27.20 | 27.21 | 26.77 | 26.77 | 98,173 | -0.33(-1.23%) |
Dec 27, 2011 | 27.27 | 27.31 | 27.05 | 27.10 | 148,721 | -0.07(-0.27%) |
Dec 23, 2011 | 27.02 | 27.21 | 26.97 | 27.17 | 72,847 | +0.18(+0.68%) |
Dec 21, 2011 | 26.98 | 27.13 | 26.82 | 26.99 | 159,297 | +0.08(+0.28%) |
Dec 20, 2011 | 26.67 | 27.04 | 26.67 | 26.91 | 163,196 | +0.40(+1.51%) |
Dec 19, 2011 | 26.71 | 26.91 | 26.48 | 26.51 | 185,448 | +0.02(+0.08%) |
Dec 16, 2011 | 26.73 | 26.76 | 26.46 | 26.49 | 216,007 | -0.04(-0.17%) |
Dec 15, 2011 | 26.67 | 26.80 | 26.45 | 26.53 | 180,184 | +0.21(+0.79%) |
Dec 14, 2011 | 26.27 | 26.50 | 26.24 | 26.33 | 182,411 | +0.03(+0.12%) |
Dec 13, 2011 | 26.73 | 26.86 | 26.24 | 26.29 | 286,041 | -0.26(-0.97%) |
Dec 12, 2011 | 26.79 | 26.83 | 26.40 | 26.55 | 205,729 | -0.41(-1.50%) |
Dec 09, 2011 | 26.77 | 27.08 | 26.75 | 26.96 | 236,377 | +0.13(+0.48%) |
Dec 08, 2011 | 26.80 | 27.10 | 26.77 | 26.83 | 731,781 | +0.07(+0.25%) |
Dec 07, 2011 | 26.73 | 26.86 | 26.52 | 26.76 | 2,232,691 | +0.15(+0.57%) |
Dec 06, 2011 | 26.70 | 26.76 | 26.55 | 26.61 | 571,895 | -0.48(-1.78%) |
Dec 05, 2011 | 27.64 | 27.66 | 27.04 | 27.09 | 417,620 | -0.32(-1.17%) |
Dec 02, 2011 | 27.45 | 27.64 | 27.26 | 27.41 | 316,011 | -0.59(-2.09%) |
Dec 01, 2011 | 27.82 | 28.07 | 27.67 | 28.00 | 479,233 | +0.43(+1.56%) |
Nov 30, 2011 | 27.40 | 27.57 | 27.29 | 27.57 | 485,001 | +1.08(+4.09%) |
Nov 29, 2011 | 26.33 | 26.59 | 26.26 | 26.48 | 174,279 | +0.07(+0.26%) |
Nov 28, 2011 | 26.37 | 26.56 | 26.33 | 26.41 | 236,803 | +0.34(+1.31%) |
Nov 25, 2011 | 26.00 | 26.26 | 25.98 | 26.07 | 228,272 | -0.41(-1.55%) |
Nov 23, 2011 | 26.63 | 26.71 | 26.40 | 26.48 | 117,435 | -0.45(-1.67%) |
Nov 22, 2011 | 26.90 | 27.05 | 26.73 | 26.93 | 134,566 | +0.07(+0.27%) |
Nov 21, 2011 | 26.94 | 26.98 | 26.63 | 26.86 | 167,806 | -0.56(-2.03%) |
Nov 18, 2011 | 27.69 | 27.73 | 27.28 | 27.42 | 170,502 | +0.01(+0.03%) |
Nov 17, 2011 | 27.81 | 28.17 | 27.31 | 27.41 | 224,478 | -0.22(-0.78%) |
Nov 16, 2011 | 27.87 | 28.10 | 27.62 | 27.63 | 123,355 | -0.39(-1.38%) |
Nov 15, 2011 | 27.80 | 28.24 | 27.77 | 28.01 | 153,696 | +0.41(+1.50%) |
Nov 14, 2011 | 27.85 | 27.87 | 27.46 | 27.60 | 180,493 | -0.47(-1.69%) |
Nov 11, 2011 | 27.90 | 28.18 | 27.76 | 28.07 | 160,047 | +0.68(+2.49%) |
Nov 10, 2011 | 27.48 | 27.70 | 27.16 | 27.39 | 489,179 | +0.07(+0.25%) |
Nov 09, 2011 | 27.25 | 27.64 | 27.20 | 27.32 | 424,584 | -1.06(-3.75%) |
Nov 08, 2011 | 28.46 | 28.67 | 27.99 | 28.38 | 244,427 | +0.16(+0.57%) |
Nov 07, 2011 | 27.97 | 28.28 | 27.80 | 28.22 | 222,567 | -0.12(-0.41%) |
Nov 04, 2011 | 28.65 | 28.69 | 28.23 | 28.34 | 184,337 | -0.05(-0.17%) |
Nov 03, 2011 | 28.19 | 28.44 | 27.88 | 28.39 | 301,187 | +0.56(+2.00%) |
Nov 02, 2011 | 27.45 | 28.06 | 27.30 | 27.83 | 320,424 | -0.02(-0.07%) |
Nov 01, 2011 | 27.61 | 28.40 | 27.61 | 27.85 | 372,128 | -1.33(-4.55%) |
Oct 31, 2011 | 29.81 | 30.06 | 29.12 | 29.18 | 273,949 | -1.34(-4.38%) |
Oct 28, 2011 | 30.24 | 30.68 | 30.11 | 30.52 | 253,771 | +1.14(+3.89%) |
Oct 27, 2011 | 29.53 | 29.53 | 28.92 | 29.37 | 219,141 | +0.22(+0.74%) |
Oct 26, 2011 | 29.36 | 29.42 | 28.77 | 29.15 | 180,677 | +0.16(+0.55%) |
Oct 25, 2011 | 29.07 | 29.27 | 28.74 | 28.99 | 193,351 | -0.06(-0.19%) |
Oct 24, 2011 | 28.74 | 29.09 | 28.70 | 29.05 | 165,872 | -0.02(-0.08%) |
Oct 21, 2011 | 28.72 | 29.10 | 28.71 | 29.07 | 172,684 | +1.02(+3.62%) |
Oct 20, 2011 | 28.22 | 28.24 | 27.73 | 28.06 | 172,634 | +0.06(+0.22%) |
Oct 19, 2011 | 28.28 | 28.47 | 27.91 | 28.00 | 201,601 | -0.44(-1.54%) |
Oct 18, 2011 | 28.11 | 28.70 | 27.89 | 28.44 | 253,516 | +1.02(+3.71%) |
Oct 17, 2011 | 27.79 | 27.85 | 27.37 | 27.42 | 144,826 | -1.11(-3.87%) |
Oct 14, 2011 | 28.30 | 28.55 | 28.21 | 28.52 | 136,016 | +0.71(+2.55%) |
Oct 13, 2011 | 27.57 | 27.91 | 27.25 | 27.81 | 160,431 | +0.26(+0.93%) |
Oct 12, 2011 | 27.47 | 27.71 | 27.24 | 27.56 | 171,984 | -0.03(-0.12%) |
Oct 11, 2011 | 27.22 | 27.66 | 27.17 | 27.59 | 171,005 | +0.55(+2.02%) |
Oct 10, 2011 | 26.83 | 27.16 | 26.77 | 27.04 | 150,475 | +0.77(+2.92%) |
Oct 07, 2011 | 26.49 | 26.61 | 26.16 | 26.28 | 270,999 | -0.38(-1.43%) |
Oct 06, 2011 | 25.80 | 26.66 | 25.80 | 26.66 | 221,730 | +0.22(+0.85%) |
Oct 05, 2011 | 26.41 | 26.56 | 26.17 | 26.43 | 215,092 | -0.25(-0.95%) |
Oct 04, 2011 | 26.45 | 26.72 | 26.07 | 26.69 | 242,287 | +0.61(+2.34%) |