Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 27.32 | 27.56 | 27.32 | 27.44 | 108,221 | +0.12(+0.43%) |
Dec 29, 2011 | 27.29 | 27.38 | 27.14 | 27.32 | 157,764 | +0.40(+1.50%) |
Dec 28, 2011 | 27.36 | 27.36 | 26.92 | 26.92 | 97,626 | -0.34(-1.23%) |
Dec 27, 2011 | 27.42 | 27.47 | 27.20 | 27.25 | 147,893 | -0.07(-0.27%) |
Dec 23, 2011 | 27.17 | 27.36 | 27.12 | 27.32 | 72,441 | +0.19(+0.68%) |
Dec 21, 2011 | 27.13 | 27.28 | 26.97 | 27.14 | 158,410 | +0.08(+0.28%) |
Dec 20, 2011 | 26.82 | 27.19 | 26.82 | 27.06 | 162,288 | +0.40(+1.51%) |
Dec 19, 2011 | 26.86 | 27.06 | 26.63 | 26.66 | 184,416 | +0.02(+0.08%) |
Dec 16, 2011 | 26.88 | 26.91 | 26.61 | 26.64 | 214,804 | -0.04(-0.17%) |
Dec 15, 2011 | 26.82 | 26.95 | 26.60 | 26.68 | 179,181 | +0.21(+0.79%) |
Dec 14, 2011 | 26.42 | 26.65 | 26.39 | 26.47 | 181,396 | +0.03(+0.12%) |
Dec 13, 2011 | 26.88 | 27.01 | 26.39 | 26.44 | 284,448 | -0.26(-0.97%) |
Dec 12, 2011 | 26.94 | 26.98 | 26.55 | 26.70 | 204,584 | -0.41(-1.50%) |
Dec 09, 2011 | 26.92 | 27.23 | 26.90 | 27.11 | 235,061 | +0.13(+0.48%) |
Dec 08, 2011 | 26.95 | 27.25 | 26.92 | 26.98 | 727,707 | +0.07(+0.25%) |
Dec 07, 2011 | 26.88 | 27.01 | 26.67 | 26.91 | 2,220,262 | +0.15(+0.57%) |
Dec 06, 2011 | 26.85 | 26.91 | 26.70 | 26.76 | 568,711 | -0.48(-1.78%) |
Dec 05, 2011 | 27.79 | 27.82 | 27.19 | 27.24 | 415,295 | -0.32(-1.17%) |
Dec 02, 2011 | 27.61 | 27.80 | 27.41 | 27.56 | 314,252 | -0.59(-2.09%) |
Dec 01, 2011 | 27.97 | 28.23 | 27.82 | 28.15 | 476,565 | +0.43(+1.56%) |
Nov 30, 2011 | 27.55 | 27.72 | 27.44 | 27.72 | 482,301 | +1.09(+4.09%) |
Nov 29, 2011 | 26.48 | 26.74 | 26.40 | 26.63 | 173,308 | +0.07(+0.26%) |
Nov 28, 2011 | 26.52 | 26.71 | 26.47 | 26.56 | 235,485 | +0.34(+1.31%) |
Nov 25, 2011 | 26.14 | 26.41 | 26.13 | 26.22 | 227,002 | -0.41(-1.55%) |
Nov 23, 2011 | 26.78 | 26.86 | 26.55 | 26.63 | 116,781 | -0.45(-1.67%) |
Nov 22, 2011 | 27.05 | 27.20 | 26.88 | 27.08 | 133,817 | +0.07(+0.27%) |
Nov 21, 2011 | 27.09 | 27.13 | 26.78 | 27.01 | 166,872 | -0.56(-2.03%) |
Nov 18, 2011 | 27.84 | 27.88 | 27.43 | 27.57 | 169,552 | +0.01(+0.03%) |
Nov 17, 2011 | 27.96 | 28.33 | 27.47 | 27.56 | 223,228 | -0.22(-0.78%) |
Nov 16, 2011 | 28.03 | 28.25 | 27.78 | 27.78 | 122,668 | -0.39(-1.38%) |
Nov 15, 2011 | 27.95 | 28.40 | 27.93 | 28.17 | 152,841 | +0.42(+1.50%) |
Nov 14, 2011 | 28.01 | 28.03 | 27.61 | 27.75 | 179,488 | -0.48(-1.69%) |
Nov 11, 2011 | 28.06 | 28.34 | 27.92 | 28.23 | 159,156 | +0.69(+2.49%) |
Nov 10, 2011 | 27.64 | 27.85 | 27.31 | 27.54 | 486,456 | +0.07(+0.25%) |
Nov 09, 2011 | 27.40 | 27.80 | 27.35 | 27.47 | 422,220 | -1.07(-3.75%) |
Nov 08, 2011 | 28.62 | 28.83 | 28.14 | 28.54 | 243,067 | +0.16(+0.57%) |
Nov 07, 2011 | 28.12 | 28.44 | 27.95 | 28.38 | 221,328 | -0.12(-0.41%) |
Nov 04, 2011 | 28.81 | 28.85 | 28.39 | 28.50 | 183,311 | -0.05(-0.17%) |
Nov 03, 2011 | 28.35 | 28.60 | 28.04 | 28.55 | 299,510 | +0.56(+2.00%) |
Nov 02, 2011 | 27.60 | 28.22 | 27.46 | 27.99 | 318,640 | -0.02(-0.07%) |
Nov 01, 2011 | 27.77 | 28.56 | 27.77 | 28.01 | 370,056 | -1.34(-4.55%) |
Oct 31, 2011 | 29.97 | 30.23 | 29.29 | 29.34 | 272,424 | -1.34(-4.38%) |
Oct 28, 2011 | 30.41 | 30.86 | 30.28 | 30.69 | 252,358 | +1.15(+3.89%) |
Oct 27, 2011 | 29.69 | 29.69 | 29.08 | 29.54 | 217,921 | +0.22(+0.74%) |
Oct 26, 2011 | 29.53 | 29.59 | 28.93 | 29.32 | 179,671 | +0.16(+0.55%) |
Oct 25, 2011 | 29.24 | 29.44 | 28.90 | 29.16 | 192,275 | -0.06(-0.19%) |
Oct 24, 2011 | 28.90 | 29.26 | 28.86 | 29.21 | 164,949 | -0.02(-0.08%) |
Oct 21, 2011 | 28.88 | 29.26 | 28.87 | 29.24 | 171,723 | +1.02(+3.62%) |
Oct 20, 2011 | 28.38 | 28.39 | 27.88 | 28.22 | 171,673 | +0.06(+0.22%) |
Oct 19, 2011 | 28.44 | 28.63 | 28.07 | 28.16 | 200,478 | -0.44(-1.54%) |
Oct 18, 2011 | 28.27 | 28.86 | 28.04 | 28.60 | 252,105 | +1.02(+3.71%) |
Oct 17, 2011 | 27.95 | 28.01 | 27.52 | 27.57 | 144,020 | -1.11(-3.87%) |
Oct 14, 2011 | 28.46 | 28.71 | 28.37 | 28.68 | 135,259 | +0.71(+2.55%) |
Oct 13, 2011 | 27.72 | 28.07 | 27.41 | 27.97 | 159,538 | +0.26(+0.93%) |
Oct 12, 2011 | 27.62 | 27.87 | 27.39 | 27.71 | 171,027 | -0.03(-0.12%) |
Oct 11, 2011 | 27.37 | 27.82 | 27.32 | 27.74 | 170,053 | +0.55(+2.02%) |
Oct 10, 2011 | 26.98 | 27.31 | 26.92 | 27.20 | 149,637 | +0.77(+2.92%) |
Oct 07, 2011 | 26.63 | 26.76 | 26.30 | 26.42 | 269,491 | -0.38(-1.43%) |
Oct 06, 2011 | 25.94 | 26.81 | 25.94 | 26.81 | 220,495 | +0.23(+0.85%) |
Oct 05, 2011 | 26.55 | 26.71 | 26.32 | 26.58 | 213,895 | -0.25(-0.95%) |
Oct 04, 2011 | 26.60 | 26.87 | 26.21 | 26.84 | 240,938 | +0.61(+2.34%) |