Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.77 | 28.78 | 28.65 | 28.69 | 4,961 | -0.08(-0.28%) |
Dec 29, 2011 | 28.64 | 28.78 | 28.64 | 28.77 | 2,677 | +0.26(+0.91%) |
Dec 28, 2011 | 28.88 | 28.88 | 28.49 | 28.51 | 1,677 | -0.44(-1.52%) |
Dec 27, 2011 | 28.95 | 29.00 | 28.91 | 28.95 | 2,770 | +0.20(+0.70%) |
Dec 23, 2011 | 28.75 | 28.75 | 28.75 | 28.75 | 623 | +0.25(+0.88%) |
Dec 21, 2011 | 28.21 | 28.50 | 28.21 | 28.50 | 2,833 | +0.15(+0.54%) |
Dec 20, 2011 | 28.01 | 28.35 | 28.00 | 28.35 | 5,447 | +0.71(+2.55%) |
Dec 19, 2011 | 27.77 | 27.89 | 27.64 | 27.64 | 950 | -0.09(-0.31%) |
Dec 16, 2011 | 27.91 | 27.91 | 27.63 | 27.73 | 4,251 | +0.19(+0.67%) |
Dec 15, 2011 | 27.43 | 27.54 | 27.36 | 27.54 | 2,268 | +0.28(+1.03%) |
Dec 14, 2011 | 27.20 | 27.30 | 27.14 | 27.26 | 64,347 | -0.10(-0.37%) |
Dec 13, 2011 | 27.84 | 27.85 | 27.36 | 27.36 | 6,889 | -0.21(-0.76%) |
Dec 12, 2011 | 27.73 | 27.78 | 27.54 | 27.57 | 3,020 | -0.54(-1.92%) |
Dec 09, 2011 | 27.55 | 28.16 | 27.55 | 28.11 | 5,834 | +0.41(+1.48%) |
Dec 08, 2011 | 28.05 | 28.06 | 27.58 | 27.70 | 2,661 | -0.57(-2.00%) |
Dec 07, 2011 | 28.17 | 28.27 | 28.09 | 28.27 | 2,264 | -0.06(-0.19%) |
Dec 06, 2011 | 28.35 | 28.39 | 28.15 | 28.32 | 2,463 | +0.04(+0.14%) |
Dec 05, 2011 | 28.42 | 28.58 | 28.20 | 28.28 | 4,120 | +0.15(+0.53%) |
Dec 02, 2011 | 28.54 | 28.54 | 28.03 | 28.13 | 8,186 | -0.26(-0.92%) |
Dec 01, 2011 | 28.41 | 28.43 | 28.27 | 28.39 | 2,459 | +0.14(+0.48%) |
Nov 30, 2011 | 28.01 | 28.25 | 27.99 | 28.25 | 2,569 | +1.07(+3.95%) |
Nov 29, 2011 | 27.40 | 27.40 | 27.10 | 27.18 | 3,426 | +0.01(+0.04%) |
Nov 28, 2011 | 27.20 | 27.22 | 26.96 | 27.17 | 17,122 | +0.67(+2.53%) |
Nov 25, 2011 | 26.59 | 26.59 | 26.50 | 26.50 | 1,200 | -0.10(-0.38%) |
Nov 23, 2011 | 26.66 | 26.66 | 26.50 | 26.60 | 2,268 | -0.42(-1.55%) |
Nov 22, 2011 | 26.97 | 27.12 | 26.94 | 27.02 | 1,812 | -0.06(-0.22%) |
Nov 21, 2011 | 26.99 | 27.14 | 26.94 | 27.08 | 12,308 | -0.35(-1.28%) |
Nov 18, 2011 | 27.66 | 27.71 | 27.43 | 27.43 | 3,595 | -0.08(-0.29%) |
Nov 17, 2011 | 27.89 | 27.89 | 27.51 | 27.51 | 6,173 | -0.83(-2.94%) |
Nov 16, 2011 | 28.16 | 28.35 | 28.16 | 28.34 | 1,908 | -0.24(-0.84%) |
Nov 15, 2011 | 28.16 | 28.58 | 28.16 | 28.58 | 2,194 | +0.20(+0.72%) |
Nov 14, 2011 | 28.45 | 28.45 | 28.35 | 28.38 | 2,090 | -0.12(-0.44%) |
Nov 11, 2011 | 28.29 | 28.58 | 28.29 | 28.50 | 1,954 | +0.59(+2.13%) |
Nov 10, 2011 | 28.03 | 28.07 | 27.90 | 27.91 | 7,988 | +0.17(+0.61%) |
Nov 09, 2011 | 27.95 | 28.09 | 27.68 | 27.74 | 4,079 | -0.86(-3.01%) |
Nov 08, 2011 | 28.33 | 28.60 | 28.27 | 28.60 | 3,857 | +0.41(+1.45%) |
Nov 07, 2011 | 28.08 | 28.19 | 27.95 | 28.19 | 1,193 | +0.11(+0.38%) |
Nov 04, 2011 | 27.94 | 28.09 | 27.87 | 28.08 | 1,326 | -0.13(-0.45%) |
Nov 03, 2011 | 28.15 | 28.22 | 27.94 | 28.21 | 8,866 | +0.37(+1.33%) |
Nov 02, 2011 | 27.72 | 27.86 | 27.72 | 27.84 | 1,115 | +0.28(+1.02%) |
Nov 01, 2011 | 27.70 | 27.88 | 27.53 | 27.56 | 4,903 | -0.84(-2.96%) |
Oct 31, 2011 | 28.51 | 28.69 | 28.40 | 28.40 | 7,567 | -0.39(-1.35%) |
Oct 28, 2011 | 28.74 | 28.80 | 28.69 | 28.79 | 525 | -0.06(-0.21%) |
Oct 27, 2011 | 28.84 | 28.98 | 28.40 | 28.85 | 31,481 | +0.70(+2.49%) |
Oct 26, 2011 | 27.85 | 28.15 | 27.85 | 28.15 | 12,623 | +0.47(+1.70%) |
Oct 25, 2011 | 27.99 | 28.02 | 27.68 | 27.68 | 1,359 | -0.61(-2.16%) |
Oct 24, 2011 | 27.76 | 28.29 | 27.76 | 28.29 | 14,995 | +0.78(+2.84%) |
Oct 21, 2011 | 27.20 | 27.51 | 27.15 | 27.51 | 4,077 | +0.64(+2.38%) |
Oct 20, 2011 | 26.88 | 26.95 | 26.41 | 26.87 | 10,152 | -0.33(-1.21%) |
Oct 19, 2011 | 27.23 | 27.27 | 27.20 | 27.20 | 679 | +0.20(+0.74%) |
Oct 18, 2011 | 26.46 | 27.00 | 26.46 | 27.00 | 3,562 | +0.35(+1.31%) |
Oct 17, 2011 | 27.10 | 27.11 | 26.63 | 26.65 | 2,875 | -0.68(-2.47%) |
Oct 14, 2011 | 27.39 | 27.39 | 27.20 | 27.33 | 3,441 | +0.27(+0.98%) |
Oct 13, 2011 | 26.82 | 27.16 | 26.82 | 27.06 | 10,822 | -0.11(-0.41%) |
Oct 12, 2011 | 27.25 | 27.33 | 27.16 | 27.17 | 6,588 | +0.29(+1.09%) |
Oct 11, 2011 | 26.39 | 26.92 | 26.39 | 26.88 | 39,109 | +0.22(+0.81%) |
Oct 10, 2011 | 26.61 | 26.68 | 26.61 | 26.66 | 2,187 | +0.81(+3.15%) |
Oct 07, 2011 | 26.06 | 26.08 | 25.83 | 25.85 | 40,620 | -0.30(-1.15%) |
Oct 06, 2011 | 25.84 | 26.17 | 25.84 | 26.15 | 67,573 | +0.42(+1.63%) |
Oct 05, 2011 | 25.26 | 25.73 | 25.26 | 25.73 | 1,622 | +0.50(+1.98%) |
Oct 04, 2011 | 24.54 | 25.23 | 24.22 | 25.23 | 18,738 | +0.40(+1.61%) |