Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 27.66 | 27.88 | 27.55 | 27.62 | 210,071 | -0.26(-0.93%) |
Dec 29, 2011 | 27.61 | 27.91 | 27.58 | 27.88 | 231,673 | +0.15(+0.54%) |
Dec 28, 2011 | 28.15 | 28.15 | 27.61 | 27.73 | 846,903 | -0.37(-1.32%) |
Dec 27, 2011 | 27.81 | 28.26 | 27.81 | 28.10 | 777,836 | +0.40(+1.46%) |
Dec 23, 2011 | 27.75 | 27.88 | 27.68 | 27.70 | 10,838 | -0.02(-0.08%) |
Dec 21, 2011 | 27.49 | 27.79 | 27.42 | 27.72 | 61,047 | +0.23(+0.84%) |
Dec 20, 2011 | 27.25 | 27.50 | 27.25 | 27.49 | 16,002 | +0.87(+3.27%) |
Dec 19, 2011 | 26.83 | 26.89 | 26.56 | 26.62 | 76,067 | -0.19(-0.71%) |
Dec 16, 2011 | 26.89 | 27.01 | 26.57 | 26.81 | 11,788 | +0.01(+0.04%) |
Dec 15, 2011 | 27.28 | 27.30 | 26.80 | 26.80 | 8,197 | -0.20(-0.74%) |
Dec 14, 2011 | 27.67 | 27.74 | 26.93 | 27.00 | 28,043 | -1.25(-4.42%) |
Dec 13, 2011 | 28.04 | 28.47 | 28.04 | 28.25 | 12,471 | +0.40(+1.43%) |
Dec 12, 2011 | 27.90 | 27.95 | 27.78 | 27.85 | 14,827 | -0.43(-1.52%) |
Dec 09, 2011 | 28.08 | 28.29 | 27.98 | 28.28 | 6,665 | +0.34(+1.22%) |
Dec 08, 2011 | 28.49 | 28.49 | 27.94 | 27.94 | 9,688 | -0.55(-1.95%) |
Dec 07, 2011 | 28.72 | 28.72 | 28.36 | 28.50 | 43,732 | -0.20(-0.71%) |
Dec 06, 2011 | 28.59 | 28.79 | 28.49 | 28.70 | 57,448 | +0.13(+0.46%) |
Dec 05, 2011 | 29.25 | 29.25 | 28.46 | 28.57 | 23,589 | -0.15(-0.52%) |
Dec 02, 2011 | 28.59 | 28.72 | 28.38 | 28.72 | 45,380 | +0.35(+1.23%) |
Dec 01, 2011 | 28.30 | 28.55 | 28.11 | 28.37 | 61,472 | -0.01(-0.04%) |
Nov 30, 2011 | 29.95 | 29.95 | 28.38 | 28.38 | 24,300 | +0.11(+0.39%) |
Nov 29, 2011 | 28.12 | 28.37 | 28.10 | 28.27 | 98,296 | +0.32(+1.14%) |
Nov 28, 2011 | 28.09 | 28.17 | 27.78 | 27.95 | 47,672 | +0.32(+1.16%) |
Nov 25, 2011 | 27.79 | 27.98 | 27.57 | 27.63 | 55,871 | -0.22(-0.79%) |
Nov 23, 2011 | 27.97 | 27.97 | 27.71 | 27.85 | 74,189 | -0.45(-1.59%) |
Nov 22, 2011 | 28.03 | 28.40 | 27.96 | 28.30 | 638,611 | +0.34(+1.22%) |
Nov 21, 2011 | 27.86 | 27.96 | 27.46 | 27.96 | 30,299 | +0.02(+0.07%) |
Nov 18, 2011 | 28.11 | 28.28 | 27.78 | 27.94 | 27,048 | -0.25(-0.89%) |
Nov 17, 2011 | 28.52 | 28.63 | 28.13 | 28.19 | 14,370 | -0.57(-1.98%) |
Nov 16, 2011 | 28.68 | 29.01 | 28.60 | 28.76 | 28,391 | +0.04(+0.14%) |
Nov 15, 2011 | 28.60 | 28.79 | 28.53 | 28.72 | 59,514 | +0.25(+0.88%) |
Nov 14, 2011 | 28.61 | 28.61 | 28.28 | 28.47 | 34,841 | -0.33(-1.15%) |
Nov 11, 2011 | 28.78 | 28.86 | 28.75 | 28.80 | 16,338 | +0.13(+0.45%) |
Nov 10, 2011 | 28.69 | 28.83 | 28.41 | 28.67 | 6,644 | +0.16(+0.56%) |
Nov 09, 2011 | 28.54 | 28.98 | 28.38 | 28.51 | 140,235 | -0.54(-1.86%) |
Nov 08, 2011 | 29.75 | 29.75 | 28.74 | 29.05 | 12,162 | +0.10(+0.35%) |
Nov 07, 2011 | 28.74 | 28.95 | 28.56 | 28.95 | 69,620 | +0.51(+1.79%) |
Nov 04, 2011 | 28.21 | 28.44 | 28.05 | 28.44 | 55,584 | +0.37(+1.32%) |
Nov 03, 2011 | 27.80 | 28.17 | 27.80 | 28.07 | 67,532 | +0.29(+1.04%) |
Nov 02, 2011 | 28.02 | 28.11 | 27.67 | 27.78 | 33,910 | +0.20(+0.73%) |
Nov 01, 2011 | 27.11 | 27.78 | 27.04 | 27.58 | 36,390 | -0.39(-1.39%) |
Oct 31, 2011 | 27.81 | 28.05 | 27.68 | 27.97 | 77,331 | -0.25(-0.89%) |
Oct 28, 2011 | 28.12 | 28.27 | 28.08 | 28.22 | 15,809 | -0.22(-0.77%) |
Oct 27, 2011 | 28.32 | 28.62 | 28.29 | 28.44 | 30,353 | +0.78(+2.82%) |
Oct 26, 2011 | 27.98 | 27.98 | 27.59 | 27.66 | 57,585 | -0.28(-1.00%) |
Oct 25, 2011 | 27.85 | 28.07 | 27.61 | 27.94 | 46,072 | -0.01(-0.04%) |
Oct 24, 2011 | 27.66 | 28.00 | 27.66 | 27.95 | 62,675 | +0.35(+1.27%) |
Oct 21, 2011 | 27.84 | 27.91 | 27.54 | 27.60 | 23,841 | +0.12(+0.44%) |
Oct 20, 2011 | 27.41 | 27.54 | 27.11 | 27.48 | 39,891 | +0.11(+0.40%) |
Oct 19, 2011 | 27.93 | 28.21 | 27.33 | 27.37 | 119,130 | -0.66(-2.35%) |
Oct 18, 2011 | 27.64 | 28.06 | 27.45 | 28.03 | 86,539 | +0.31(+1.12%) |
Oct 17, 2011 | 28.02 | 28.02 | 27.65 | 27.72 | 108,145 | -0.48(-1.70%) |
Oct 14, 2011 | 28.10 | 28.21 | 27.91 | 28.20 | 86,459 | +0.78(+2.84%) |
Oct 13, 2011 | 27.02 | 27.44 | 27.02 | 27.42 | 14,482 | +0.19(+0.70%) |
Oct 12, 2011 | 27.42 | 27.57 | 27.23 | 27.23 | 13,746 | +0.03(+0.11%) |
Oct 11, 2011 | 26.97 | 27.38 | 26.80 | 27.20 | 20,368 | +0.10(+0.37%) |
Oct 10, 2011 | 26.73 | 27.16 | 26.73 | 27.10 | 30,869 | +0.61(+2.30%) |
Oct 07, 2011 | 26.59 | 26.62 | 26.20 | 26.49 | 199,787 | -0.15(-0.56%) |
Oct 06, 2011 | 25.74 | 26.67 | 25.73 | 26.64 | 14,717 | +0.77(+2.99%) |
Oct 05, 2011 | 25.52 | 25.87 | 25.38 | 25.87 | 9,804 | +0.43(+1.68%) |
Oct 04, 2011 | 25.00 | 25.95 | 24.85 | 25.44 | 43,661 | +0.16(+0.63%) |