Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 26.75 | 27.15 | 26.53 | 27.08 | 978,416 | +0.55(+2.09%) |
Dec 29, 2011 | 26.30 | 26.55 | 26.17 | 26.53 | 931,113 | +0.33(+1.28%) |
Dec 28, 2011 | 26.99 | 27.02 | 26.13 | 26.19 | 862,804 | -0.66(-2.46%) |
Dec 27, 2011 | 26.82 | 27.08 | 26.74 | 26.85 | 821,424 | -0.02(-0.09%) |
Dec 23, 2011 | 26.54 | 26.92 | 26.43 | 26.88 | 1,151,910 | +1.54(+6.09%) |
Dec 21, 2011 | 25.56 | 25.65 | 25.25 | 25.34 | 1,992,849 | -0.11(-0.45%) |
Dec 20, 2011 | 25.37 | 26.00 | 25.29 | 25.45 | 1,239,705 | +0.78(+3.17%) |
Dec 19, 2011 | 25.22 | 25.47 | 24.55 | 24.67 | 1,518,815 | -0.43(-1.72%) |
Dec 16, 2011 | 24.37 | 25.16 | 24.36 | 25.10 | 2,169,811 | +0.73(+2.98%) |
Dec 15, 2011 | 25.02 | 25.16 | 24.18 | 24.37 | 2,241,447 | -0.30(-1.22%) |
Dec 14, 2011 | 25.55 | 25.73 | 24.58 | 24.67 | 2,203,312 | -1.35(-5.20%) |
Dec 13, 2011 | 27.16 | 27.25 | 25.75 | 26.03 | 1,981,356 | -1.05(-3.89%) |
Dec 12, 2011 | 26.97 | 27.11 | 26.59 | 27.08 | 1,304,576 | -0.44(-1.60%) |
Dec 09, 2011 | 26.80 | 27.73 | 26.79 | 27.52 | 1,699,101 | +0.77(+2.87%) |
Dec 08, 2011 | 27.56 | 27.97 | 26.64 | 26.75 | 4,366,805 | -0.61(-2.24%) |
Dec 07, 2011 | 26.67 | 27.51 | 26.33 | 27.37 | 1,510,624 | +0.61(+2.29%) |
Dec 06, 2011 | 26.75 | 27.15 | 26.55 | 26.75 | 1,300,506 | -0.10(-0.36%) |
Dec 05, 2011 | 26.97 | 27.43 | 26.70 | 26.85 | 1,016,913 | +0.33(+1.26%) |
Dec 02, 2011 | 27.11 | 27.31 | 26.41 | 26.52 | 1,278,563 | -0.29(-1.10%) |
Dec 01, 2011 | 27.14 | 27.48 | 26.76 | 26.81 | 1,191,494 | -0.42(-1.56%) |
Nov 30, 2011 | 26.00 | 27.26 | 26.00 | 27.24 | 2,665,941 | +2.32(+9.30%) |
Nov 29, 2011 | 24.59 | 25.29 | 24.53 | 24.92 | 1,559,339 | +0.38(+1.56%) |
Nov 28, 2011 | 24.38 | 24.87 | 24.28 | 24.54 | 1,290,191 | +1.06(+4.52%) |
Nov 25, 2011 | 23.54 | 23.74 | 23.39 | 23.48 | 1,231,052 | -0.17(-0.72%) |
Nov 23, 2011 | 24.37 | 24.45 | 23.61 | 23.65 | 1,847,823 | -1.19(-4.79%) |
Nov 22, 2011 | 25.59 | 25.59 | 24.72 | 24.84 | 1,573,943 | -0.62(-2.44%) |
Nov 21, 2011 | 25.10 | 25.61 | 24.65 | 25.46 | 1,317,936 | -0.21(-0.83%) |
Nov 18, 2011 | 26.27 | 26.43 | 25.49 | 25.67 | 1,309,556 | -0.38(-1.44%) |
Nov 17, 2011 | 27.01 | 27.24 | 25.68 | 26.04 | 2,041,185 | -1.01(-3.74%) |
Nov 16, 2011 | 26.57 | 27.89 | 26.39 | 27.06 | 2,005,207 | +0.24(+0.91%) |
Nov 15, 2011 | 26.71 | 26.93 | 26.43 | 26.81 | 898,108 | -0.07(-0.27%) |
Nov 14, 2011 | 26.90 | 27.16 | 26.55 | 26.88 | 776,528 | -0.20(-0.72%) |
Nov 11, 2011 | 26.82 | 27.34 | 26.64 | 27.08 | 1,513,924 | +0.52(+1.97%) |
Nov 10, 2011 | 26.86 | 27.02 | 26.13 | 26.56 | 2,479,827 | +0.04(+0.15%) |
Nov 09, 2011 | 27.13 | 27.46 | 26.45 | 26.52 | 1,525,996 | -1.53(-5.47%) |
Nov 08, 2011 | 28.07 | 28.13 | 27.42 | 28.05 | 1,860,522 | +0.04(+0.15%) |
Nov 07, 2011 | 28.14 | 28.61 | 27.79 | 28.01 | 1,219,984 | -0.20(-0.72%) |
Nov 04, 2011 | 28.12 | 28.39 | 27.64 | 28.21 | 1,081,428 | -0.12(-0.43%) |
Nov 03, 2011 | 27.82 | 28.55 | 27.41 | 28.34 | 1,401,890 | +0.86(+3.15%) |
Nov 02, 2011 | 27.33 | 27.73 | 26.97 | 27.47 | 1,487,437 | +0.64(+2.37%) |
Nov 01, 2011 | 26.44 | 27.21 | 26.13 | 26.84 | 2,468,705 | -1.06(-3.80%) |
Oct 31, 2011 | 29.24 | 29.32 | 27.86 | 27.90 | 1,950,077 | -1.68(-5.68%) |
Oct 28, 2011 | 29.32 | 29.63 | 29.10 | 29.58 | 1,806,177 | -0.27(-0.90%) |
Oct 27, 2011 | 30.26 | 30.47 | 29.50 | 29.85 | 1,692,180 | +0.55(+1.87%) |
Oct 26, 2011 | 29.01 | 29.60 | 28.36 | 29.30 | 1,866,763 | +0.86(+3.01%) |
Oct 25, 2011 | 29.66 | 29.66 | 28.38 | 28.44 | 1,402,295 | -1.13(-3.83%) |
Oct 24, 2011 | 28.83 | 29.77 | 28.67 | 29.58 | 2,050,196 | +0.95(+3.30%) |
Oct 21, 2011 | 28.75 | 28.90 | 28.33 | 28.63 | 1,891,496 | +0.46(+1.65%) |
Oct 20, 2011 | 28.07 | 28.32 | 27.59 | 28.17 | 3,513,930 | +0.02(+0.09%) |
Oct 19, 2011 | 28.79 | 29.19 | 28.01 | 28.14 | 1,918,705 | -0.79(-2.73%) |
Oct 18, 2011 | 28.17 | 29.09 | 27.68 | 28.93 | 1,748,194 | +0.62(+2.19%) |
Oct 17, 2011 | 28.44 | 28.70 | 28.17 | 28.31 | 1,459,649 | -0.24(-0.83%) |
Oct 14, 2011 | 27.99 | 28.55 | 27.86 | 28.55 | 1,260,658 | +1.19(+4.35%) |
Oct 13, 2011 | 27.73 | 27.73 | 26.82 | 27.36 | 2,535,780 | -0.56(-2.02%) |
Oct 12, 2011 | 27.73 | 28.24 | 27.42 | 27.92 | 2,457,111 | +0.64(+2.33%) |
Oct 11, 2011 | 27.51 | 27.97 | 27.23 | 27.28 | 2,836,279 | -0.70(-2.51%) |
Oct 10, 2011 | 27.12 | 28.08 | 27.12 | 27.99 | 1,831,368 | +0.99(+3.66%) |
Oct 07, 2011 | 26.71 | 27.19 | 26.33 | 27.00 | 3,202,667 | +0.59(+2.22%) |
Oct 06, 2011 | 25.87 | 26.46 | 25.66 | 26.41 | 2,630,046 | +1.21(+4.79%) |
Oct 05, 2011 | 23.57 | 25.31 | 23.57 | 25.20 | 4,293,599 | +1.66(+7.03%) |
Oct 04, 2011 | 23.50 | 23.61 | 22.15 | 23.55 | 4,176,492 | -0.46(-1.94%) |