Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 26.65 | 26.99 | 26.65 | 26.69 | 27,166 | -0.01(-0.04%) |
Dec 29, 2011 | 26.54 | 26.71 | 26.29 | 26.70 | 43,702 | +0.02(+0.07%) |
Dec 28, 2011 | 27.21 | 27.23 | 26.51 | 26.68 | 30,263 | -0.90(-3.26%) |
Dec 27, 2011 | 27.61 | 27.89 | 27.58 | 27.58 | 34,241 | +0.02(+0.07%) |
Dec 23, 2011 | 27.45 | 27.69 | 27.38 | 27.56 | 51,681 | +0.05(+0.18%) |
Dec 21, 2011 | 27.91 | 27.91 | 27.31 | 27.51 | 19,423 | -0.20(-0.72%) |
Dec 20, 2011 | 27.66 | 27.91 | 27.57 | 27.71 | 30,569 | +1.15(+4.33%) |
Dec 19, 2011 | 27.56 | 27.56 | 26.54 | 26.56 | 133,179 | -0.20(-0.75%) |
Dec 16, 2011 | 26.96 | 27.00 | 26.61 | 26.76 | 46,840 | +0.06(+0.22%) |
Dec 15, 2011 | 27.32 | 27.32 | 26.63 | 26.70 | 37,069 | +0.07(+0.26%) |
Dec 14, 2011 | 27.14 | 27.28 | 26.50 | 26.63 | 111,385 | -1.00(-3.62%) |
Dec 13, 2011 | 28.31 | 28.66 | 27.63 | 27.63 | 65,657 | -0.37(-1.32%) |
Dec 12, 2011 | 28.65 | 28.65 | 28.00 | 28.00 | 156,926 | -1.66(-5.60%) |
Dec 09, 2011 | 29.33 | 29.90 | 29.33 | 29.66 | 45,282 | +0.59(+2.03%) |
Dec 08, 2011 | 29.48 | 29.61 | 29.04 | 29.07 | 82,806 | -1.43(-4.69%) |
Dec 07, 2011 | 30.02 | 30.62 | 29.82 | 30.50 | 166,479 | +0.12(+0.39%) |
Dec 06, 2011 | 30.39 | 30.59 | 30.16 | 30.38 | 52,317 | +0.03(+0.10%) |
Dec 05, 2011 | 30.98 | 31.07 | 30.04 | 30.35 | 56,671 | +0.00(+0.00%) |
Dec 02, 2011 | 31.18 | 31.18 | 30.20 | 30.35 | 53,707 | +0.48(+1.61%) |
Dec 01, 2011 | 30.24 | 30.65 | 29.82 | 29.87 | 12,879 | -0.38(-1.26%) |
Nov 30, 2011 | 30.18 | 30.30 | 29.95 | 30.25 | 74,352 | +1.99(+7.04%) |
Nov 29, 2011 | 28.51 | 28.72 | 28.18 | 28.26 | 32,198 | -0.69(-2.38%) |
Nov 28, 2011 | 29.02 | 29.30 | 28.80 | 28.95 | 28,005 | +2.36(+8.88%) |
Nov 25, 2011 | 26.58 | 26.98 | 26.50 | 26.59 | 37,943 | -0.41(-1.52%) |
Nov 23, 2011 | 27.63 | 27.63 | 26.94 | 27.00 | 49,946 | -1.75(-6.09%) |
Nov 22, 2011 | 28.72 | 29.10 | 28.45 | 28.75 | 155,747 | -0.29(-1.00%) |
Nov 21, 2011 | 28.95 | 29.04 | 28.48 | 29.04 | 317,914 | -0.71(-2.39%) |
Nov 18, 2011 | 30.29 | 30.29 | 29.61 | 29.75 | 173,829 | -0.18(-0.60%) |
Nov 17, 2011 | 30.75 | 30.86 | 29.65 | 29.93 | 127,645 | -0.97(-3.14%) |
Nov 16, 2011 | 30.82 | 31.53 | 30.71 | 30.90 | 26,413 | -0.60(-1.90%) |
Nov 15, 2011 | 31.59 | 32.14 | 31.20 | 31.50 | 15,705 | -0.31(-0.97%) |
Nov 14, 2011 | 31.77 | 32.09 | 31.42 | 31.81 | 38,058 | -0.37(-1.15%) |
Nov 11, 2011 | 31.81 | 32.33 | 31.72 | 32.18 | 18,224 | +1.09(+3.51%) |
Nov 10, 2011 | 31.48 | 31.63 | 30.80 | 31.09 | 24,562 | +0.54(+1.77%) |
Nov 09, 2011 | 31.20 | 31.37 | 30.40 | 30.55 | 41,366 | -2.25(-6.86%) |
Nov 08, 2011 | 32.80 | 32.80 | 32.19 | 32.80 | 76,359 | +0.45(+1.39%) |
Nov 07, 2011 | 32.54 | 32.70 | 31.83 | 32.35 | 25,136 | +0.31(+0.97%) |
Nov 04, 2011 | 32.07 | 32.27 | 31.57 | 32.04 | 27,658 | -0.75(-2.29%) |
Nov 03, 2011 | 32.40 | 32.92 | 31.67 | 32.79 | 99,977 | +1.42(+4.53%) |
Nov 02, 2011 | 31.72 | 31.77 | 31.24 | 31.37 | 18,711 | +1.58(+5.30%) |
Nov 01, 2011 | 29.08 | 30.27 | 28.95 | 29.79 | 22,465 | -1.56(-4.98%) |
Oct 31, 2011 | 32.17 | 32.28 | 31.30 | 31.35 | 36,266 | -1.45(-4.42%) |
Oct 28, 2011 | 32.71 | 33.12 | 32.54 | 32.80 | 38,971 | +0.15(+0.46%) |
Oct 27, 2011 | 32.18 | 32.90 | 32.02 | 32.65 | 307,018 | +3.05(+10.30%) |
Oct 26, 2011 | 29.93 | 30.06 | 28.90 | 29.60 | 34,096 | +0.60(+2.07%) |
Oct 25, 2011 | 29.95 | 30.00 | 29.00 | 29.00 | 30,093 | -0.70(-2.36%) |
Oct 24, 2011 | 29.12 | 29.99 | 28.99 | 29.70 | 82,203 | +1.07(+3.74%) |
Oct 21, 2011 | 28.30 | 28.63 | 28.25 | 28.63 | 17,601 | +1.00(+3.62%) |
Oct 20, 2011 | 27.69 | 27.80 | 27.24 | 27.63 | 52,826 | -0.24(-0.86%) |
Oct 19, 2011 | 28.41 | 28.48 | 27.68 | 27.87 | 39,609 | -0.46(-1.62%) |
Oct 18, 2011 | 27.80 | 28.76 | 27.51 | 28.33 | 36,475 | +0.68(+2.46%) |
Oct 17, 2011 | 28.45 | 28.45 | 27.40 | 27.65 | 37,613 | -1.04(-3.62%) |
Oct 14, 2011 | 28.73 | 28.90 | 28.32 | 28.69 | 20,427 | +0.81(+2.91%) |
Oct 13, 2011 | 27.70 | 28.18 | 27.51 | 27.88 | 19,109 | +0.03(+0.11%) |
Oct 12, 2011 | 27.75 | 28.22 | 27.67 | 27.85 | 28,736 | +1.05(+3.92%) |
Oct 11, 2011 | 26.64 | 26.95 | 26.54 | 26.80 | 70,943 | +0.25(+0.94%) |
Oct 10, 2011 | 26.16 | 26.90 | 26.16 | 26.55 | 20,921 | +1.35(+5.36%) |
Oct 07, 2011 | 25.43 | 25.65 | 25.18 | 25.20 | 30,358 | +0.40(+1.61%) |
Oct 06, 2011 | 24.90 | 25.00 | 24.66 | 24.80 | 30,039 | +1.05(+4.42%) |
Oct 05, 2011 | 23.30 | 23.89 | 23.16 | 23.75 | 39,093 | +0.79(+3.44%) |
Oct 04, 2011 | 22.16 | 22.96 | 21.88 | 22.96 | 85,951 | -0.27(-1.16%) |