Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.44 | 28.53 | 28.06 | 28.08 | 389,818 | -0.35(-1.25%) |
Dec 29, 2011 | 27.74 | 28.56 | 27.74 | 28.44 | 675,074 | +0.71(+2.54%) |
Dec 28, 2011 | 28.25 | 28.34 | 27.64 | 27.73 | 508,669 | -0.58(-2.04%) |
Dec 27, 2011 | 28.24 | 28.55 | 28.17 | 28.31 | 600,813 | +0.07(+0.23%) |
Dec 23, 2011 | 28.25 | 28.27 | 28.03 | 28.25 | 966,671 | +0.18(+0.63%) |
Dec 21, 2011 | 28.22 | 28.22 | 27.66 | 28.07 | 847,244 | -0.02(-0.07%) |
Dec 20, 2011 | 28.21 | 28.56 | 28.05 | 28.09 | 1,186,170 | +0.47(+1.69%) |
Dec 19, 2011 | 28.22 | 28.53 | 27.54 | 27.62 | 629,827 | -0.44(-1.56%) |
Dec 16, 2011 | 27.91 | 28.32 | 27.73 | 28.06 | 1,844,843 | +0.42(+1.54%) |
Dec 15, 2011 | 27.86 | 28.06 | 27.48 | 27.63 | 755,160 | +0.17(+0.62%) |
Dec 14, 2011 | 27.90 | 27.99 | 27.33 | 27.47 | 816,799 | -0.71(-2.50%) |
Dec 13, 2011 | 28.61 | 28.83 | 27.89 | 28.17 | 1,579,797 | -0.19(-0.68%) |
Dec 12, 2011 | 28.46 | 28.46 | 28.00 | 28.36 | 1,007,525 | -0.41(-1.43%) |
Dec 09, 2011 | 27.79 | 29.17 | 27.74 | 28.78 | 1,048,547 | +0.96(+3.44%) |
Dec 08, 2011 | 28.11 | 28.27 | 27.74 | 27.82 | 845,598 | -0.60(-2.10%) |
Dec 07, 2011 | 28.26 | 28.58 | 27.85 | 28.42 | 744,356 | -0.09(-0.30%) |
Dec 06, 2011 | 28.04 | 28.62 | 28.02 | 28.50 | 1,045,815 | +0.45(+1.59%) |
Dec 05, 2011 | 28.05 | 28.33 | 27.73 | 28.06 | 614,538 | +0.48(+1.75%) |
Dec 02, 2011 | 28.28 | 28.38 | 27.50 | 27.58 | 679,956 | -0.33(-1.17%) |
Dec 01, 2011 | 28.15 | 28.64 | 27.82 | 27.90 | 763,053 | -0.23(-0.82%) |
Nov 30, 2011 | 27.23 | 28.25 | 27.23 | 28.13 | 1,111,032 | +1.51(+5.69%) |
Nov 29, 2011 | 26.47 | 26.85 | 26.31 | 26.62 | 575,216 | +0.13(+0.48%) |
Nov 28, 2011 | 26.24 | 26.60 | 26.09 | 26.49 | 709,165 | +1.00(+3.92%) |
Nov 25, 2011 | 25.65 | 25.96 | 25.45 | 25.49 | 338,792 | -0.30(-1.17%) |
Nov 23, 2011 | 26.31 | 26.43 | 25.56 | 25.79 | 607,538 | -0.83(-3.11%) |
Nov 22, 2011 | 26.58 | 26.80 | 26.34 | 26.62 | 558,436 | -0.06(-0.22%) |
Nov 21, 2011 | 26.75 | 26.94 | 26.58 | 26.68 | 844,596 | -0.58(-2.14%) |
Nov 18, 2011 | 27.13 | 27.42 | 26.79 | 27.26 | 1,049,117 | +0.22(+0.82%) |
Nov 17, 2011 | 27.51 | 27.98 | 26.85 | 27.04 | 1,398,417 | -1.01(-3.60%) |
Nov 16, 2011 | 27.89 | 28.66 | 27.83 | 28.05 | 804,852 | -0.16(-0.57%) |
Nov 15, 2011 | 27.69 | 28.37 | 27.53 | 28.21 | 913,562 | +0.37(+1.32%) |
Nov 14, 2011 | 27.63 | 27.91 | 27.33 | 27.84 | 715,754 | +0.06(+0.22%) |
Nov 11, 2011 | 27.37 | 27.93 | 27.30 | 27.78 | 468,876 | +0.72(+2.65%) |
Nov 10, 2011 | 26.98 | 27.31 | 26.76 | 27.06 | 596,460 | +0.49(+1.86%) |
Nov 09, 2011 | 27.11 | 27.38 | 26.52 | 26.57 | 680,048 | -1.21(-4.37%) |
Nov 08, 2011 | 27.57 | 27.86 | 26.98 | 27.78 | 662,048 | +0.47(+1.70%) |
Nov 07, 2011 | 27.50 | 27.58 | 26.76 | 27.32 | 603,490 | -0.14(-0.52%) |
Nov 04, 2011 | 26.73 | 27.46 | 26.65 | 27.46 | 972,860 | +0.41(+1.51%) |
Nov 03, 2011 | 26.64 | 27.14 | 26.33 | 27.06 | 595,859 | +0.81(+3.09%) |
Nov 02, 2011 | 25.92 | 26.26 | 25.59 | 26.24 | 705,132 | +0.87(+3.44%) |
Nov 01, 2011 | 25.22 | 25.97 | 25.09 | 25.37 | 898,305 | -0.99(-3.76%) |
Oct 31, 2011 | 26.49 | 26.75 | 26.07 | 26.36 | 630,458 | -0.55(-2.05%) |
Oct 28, 2011 | 26.73 | 26.99 | 26.60 | 26.92 | 562,850 | -0.02(-0.08%) |
Oct 27, 2011 | 26.99 | 27.43 | 26.80 | 26.94 | 942,776 | +0.70(+2.65%) |
Oct 26, 2011 | 25.93 | 26.34 | 25.59 | 26.24 | 526,646 | +0.46(+1.79%) |
Oct 25, 2011 | 25.67 | 25.93 | 25.35 | 25.78 | 1,058,402 | -0.29(-1.11%) |
Oct 24, 2011 | 25.52 | 26.23 | 25.43 | 26.07 | 561,405 | +0.58(+2.29%) |
Oct 21, 2011 | 25.14 | 25.49 | 24.89 | 25.48 | 427,801 | +0.66(+2.65%) |
Oct 20, 2011 | 24.97 | 24.99 | 24.45 | 24.82 | 757,121 | -0.08(-0.33%) |
Oct 19, 2011 | 24.96 | 25.28 | 24.75 | 24.91 | 585,933 | -0.17(-0.67%) |
Oct 18, 2011 | 24.62 | 25.28 | 24.13 | 25.08 | 637,673 | +0.53(+2.15%) |
Oct 17, 2011 | 24.90 | 24.96 | 24.40 | 24.55 | 761,042 | -0.55(-2.18%) |
Oct 14, 2011 | 24.70 | 25.15 | 24.58 | 25.10 | 793,900 | +0.43(+1.75%) |
Oct 13, 2011 | 24.29 | 24.70 | 24.08 | 24.66 | 804,124 | +0.19(+0.76%) |
Oct 12, 2011 | 24.22 | 24.70 | 24.18 | 24.48 | 881,238 | +0.30(+1.23%) |
Oct 11, 2011 | 23.72 | 24.38 | 23.72 | 24.18 | 797,639 | +0.20(+0.84%) |
Oct 10, 2011 | 23.79 | 24.05 | 23.62 | 23.98 | 325,926 | +0.66(+2.82%) |
Oct 07, 2011 | 23.62 | 23.84 | 23.07 | 23.32 | 415,354 | -0.19(-0.82%) |
Oct 06, 2011 | 22.99 | 23.61 | 22.86 | 23.52 | 674,812 | +0.36(+1.56%) |
Oct 05, 2011 | 22.77 | 23.26 | 22.52 | 23.15 | 512,550 | +0.40(+1.74%) |
Oct 04, 2011 | 21.35 | 22.80 | 21.23 | 22.76 | 1,010,376 | +1.21(+5.62%) |