Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 29.11 | 29.31 | 28.91 | 28.91 | 301,602 | -0.28(-0.95%) |
Dec 29, 2011 | 28.97 | 29.27 | 28.88 | 29.19 | 496,991 | +0.42(+1.45%) |
Dec 28, 2011 | 29.43 | 29.43 | 28.75 | 28.77 | 200,436 | -0.63(-2.16%) |
Dec 27, 2011 | 29.14 | 29.57 | 29.08 | 29.41 | 483,105 | +0.11(+0.37%) |
Dec 23, 2011 | 29.36 | 29.36 | 29.12 | 29.30 | 781,576 | +0.36(+1.26%) |
Dec 21, 2011 | 28.50 | 29.04 | 28.36 | 28.93 | 1,229,557 | +0.35(+1.23%) |
Dec 20, 2011 | 27.98 | 28.64 | 27.95 | 28.58 | 179,258 | +1.21(+4.43%) |
Dec 19, 2011 | 28.14 | 28.27 | 27.31 | 27.37 | 562,674 | -0.54(-1.92%) |
Dec 16, 2011 | 27.88 | 28.29 | 27.68 | 27.91 | 214,699 | +0.24(+0.88%) |
Dec 15, 2011 | 27.74 | 27.77 | 27.43 | 27.66 | 260,634 | +0.38(+1.38%) |
Dec 14, 2011 | 27.50 | 27.64 | 27.28 | 27.29 | 131,730 | -0.40(-1.46%) |
Dec 13, 2011 | 28.45 | 28.57 | 27.54 | 27.69 | 390,052 | -0.47(-1.67%) |
Dec 12, 2011 | 28.18 | 28.36 | 27.84 | 28.16 | 252,547 | -0.43(-1.50%) |
Dec 09, 2011 | 27.72 | 28.74 | 27.70 | 28.59 | 213,899 | +0.88(+3.19%) |
Dec 08, 2011 | 28.39 | 28.43 | 27.65 | 27.71 | 285,368 | -0.97(-3.38%) |
Dec 07, 2011 | 28.48 | 28.73 | 28.01 | 28.68 | 180,082 | +0.02(+0.09%) |
Dec 06, 2011 | 28.65 | 28.86 | 28.44 | 28.65 | 143,083 | +0.03(+0.12%) |
Dec 05, 2011 | 28.75 | 28.91 | 28.45 | 28.62 | 468,156 | +0.40(+1.42%) |
Dec 02, 2011 | 28.44 | 28.72 | 28.17 | 28.22 | 344,435 | +0.12(+0.44%) |
Dec 01, 2011 | 28.23 | 28.47 | 28.05 | 28.10 | 288,001 | -0.24(-0.86%) |
Nov 30, 2011 | 27.73 | 28.34 | 27.66 | 28.34 | 392,341 | +1.65(+6.17%) |
Nov 29, 2011 | 26.73 | 26.86 | 26.49 | 26.69 | 185,066 | -0.02(-0.06%) |
Nov 28, 2011 | 26.51 | 26.74 | 26.39 | 26.71 | 348,464 | +1.16(+4.55%) |
Nov 25, 2011 | 25.64 | 26.10 | 25.55 | 25.55 | 515,737 | -0.33(-1.29%) |
Nov 23, 2011 | 26.40 | 26.46 | 25.83 | 25.88 | 213,543 | -0.84(-3.13%) |
Nov 22, 2011 | 26.87 | 27.05 | 26.57 | 26.72 | 846,554 | -0.21(-0.77%) |
Nov 21, 2011 | 27.07 | 27.19 | 26.75 | 26.92 | 418,711 | -0.71(-2.58%) |
Nov 18, 2011 | 27.57 | 27.76 | 27.36 | 27.64 | 148,590 | +0.15(+0.54%) |
Nov 17, 2011 | 27.79 | 28.04 | 27.33 | 27.49 | 607,489 | -0.37(-1.32%) |
Nov 16, 2011 | 27.97 | 28.53 | 27.80 | 27.86 | 490,989 | -0.45(-1.60%) |
Nov 15, 2011 | 27.76 | 28.46 | 27.64 | 28.31 | 140,690 | +0.37(+1.31%) |
Nov 14, 2011 | 28.26 | 28.35 | 27.74 | 27.94 | 187,575 | -0.47(-1.67%) |
Nov 11, 2011 | 27.98 | 28.46 | 27.97 | 28.42 | 93,489 | +0.77(+2.77%) |
Nov 10, 2011 | 27.78 | 27.88 | 27.32 | 27.65 | 209,191 | +0.28(+1.04%) |
Nov 09, 2011 | 27.92 | 28.11 | 27.34 | 27.37 | 361,879 | -1.36(-4.73%) |
Nov 08, 2011 | 28.56 | 28.77 | 27.93 | 28.72 | 325,422 | +0.40(+1.41%) |
Nov 07, 2011 | 28.24 | 28.38 | 27.71 | 28.32 | 1,041,169 | +0.06(+0.20%) |
Nov 04, 2011 | 28.25 | 28.36 | 27.94 | 28.27 | 427,530 | -0.28(-0.98%) |
Nov 03, 2011 | 28.22 | 28.58 | 27.47 | 28.55 | 289,906 | +0.73(+2.63%) |
Nov 02, 2011 | 27.60 | 27.86 | 27.32 | 27.82 | 372,722 | +0.65(+2.40%) |
Nov 01, 2011 | 27.21 | 27.77 | 27.02 | 27.16 | 748,099 | -1.00(-3.54%) |
Oct 31, 2011 | 28.47 | 28.73 | 28.16 | 28.16 | 231,741 | -0.79(-2.74%) |
Oct 28, 2011 | 29.04 | 29.26 | 28.83 | 28.95 | 357,995 | -0.16(-0.55%) |
Oct 27, 2011 | 28.55 | 29.33 | 28.40 | 29.12 | 408,643 | +1.49(+5.41%) |
Oct 26, 2011 | 27.58 | 27.77 | 26.89 | 27.62 | 281,167 | +0.54(+2.01%) |
Oct 25, 2011 | 27.78 | 27.78 | 27.07 | 27.08 | 402,442 | -0.89(-3.17%) |
Oct 24, 2011 | 27.26 | 28.00 | 27.21 | 27.96 | 293,513 | +0.80(+2.93%) |
Oct 21, 2011 | 26.92 | 27.18 | 26.75 | 27.17 | 119,001 | +0.60(+2.27%) |
Oct 20, 2011 | 26.45 | 26.59 | 25.83 | 26.57 | 151,191 | +0.17(+0.64%) |
Oct 19, 2011 | 26.85 | 27.04 | 26.32 | 26.40 | 128,991 | -0.49(-1.81%) |
Oct 18, 2011 | 26.23 | 27.09 | 25.77 | 26.88 | 459,824 | +0.90(+3.48%) |
Oct 17, 2011 | 26.67 | 26.68 | 25.95 | 25.98 | 229,596 | -0.93(-3.45%) |
Oct 14, 2011 | 26.76 | 26.98 | 26.46 | 26.91 | 108,146 | +0.45(+1.72%) |
Oct 13, 2011 | 26.38 | 26.57 | 26.07 | 26.45 | 340,900 | -0.11(-0.40%) |
Oct 12, 2011 | 26.36 | 26.83 | 26.29 | 26.56 | 231,275 | +0.43(+1.66%) |
Oct 11, 2011 | 25.75 | 26.25 | 25.68 | 26.13 | 287,838 | +0.13(+0.49%) |
Oct 10, 2011 | 25.42 | 26.00 | 25.38 | 26.00 | 267,497 | +1.09(+4.39%) |
Oct 07, 2011 | 25.67 | 25.75 | 24.80 | 24.91 | 687,200 | -0.71(-2.75%) |
Oct 06, 2011 | 25.39 | 25.65 | 25.27 | 25.61 | 265,352 | +0.54(+2.16%) |
Oct 05, 2011 | 24.83 | 25.23 | 24.48 | 25.07 | 672,022 | +0.26(+1.05%) |
Oct 04, 2011 | 22.93 | 24.82 | 22.91 | 24.81 | 661,194 | +1.63(+7.03%) |