Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.48 | 28.57 | 28.00 | 28.03 | 76,423 | -0.42(-1.48%) |
Dec 29, 2011 | 28.34 | 28.80 | 28.21 | 28.45 | 95,086 | +0.16(+0.57%) |
Dec 28, 2011 | 28.41 | 28.44 | 27.56 | 28.29 | 190,129 | -0.18(-0.63%) |
Dec 27, 2011 | 28.42 | 28.64 | 28.40 | 28.47 | 120,608 | +0.03(+0.11%) |
Dec 23, 2011 | 28.39 | 28.56 | 28.14 | 28.44 | 84,069 | -0.38(-1.32%) |
Dec 21, 2011 | 28.12 | 28.88 | 27.55 | 28.82 | 291,780 | +0.54(+1.91%) |
Dec 20, 2011 | 28.11 | 28.37 | 28.11 | 28.28 | 267,367 | +0.65(+2.35%) |
Dec 19, 2011 | 28.56 | 28.60 | 27.52 | 27.63 | 224,734 | -0.79(-2.78%) |
Dec 16, 2011 | 27.98 | 28.50 | 27.91 | 28.42 | 517,826 | +0.69(+2.49%) |
Dec 15, 2011 | 27.02 | 27.77 | 26.61 | 27.73 | 272,313 | +1.02(+3.82%) |
Dec 14, 2011 | 26.92 | 27.18 | 26.11 | 26.71 | 325,673 | -0.55(-2.02%) |
Dec 13, 2011 | 28.44 | 28.58 | 27.11 | 27.26 | 452,981 | -0.94(-3.33%) |
Dec 12, 2011 | 27.74 | 28.30 | 27.41 | 28.20 | 331,097 | +0.59(+2.14%) |
Dec 09, 2011 | 26.60 | 27.81 | 26.33 | 27.61 | 366,402 | +1.05(+3.95%) |
Dec 08, 2011 | 26.34 | 27.00 | 26.34 | 26.56 | 297,697 | +0.11(+0.42%) |
Dec 07, 2011 | 26.09 | 26.74 | 25.85 | 26.45 | 665,949 | +0.94(+3.68%) |
Dec 06, 2011 | 25.58 | 26.00 | 25.28 | 25.51 | 167,434 | -0.06(-0.23%) |
Dec 05, 2011 | 25.20 | 25.93 | 25.00 | 25.57 | 228,440 | +0.78(+3.15%) |
Dec 02, 2011 | 25.25 | 25.36 | 24.75 | 24.79 | 218,605 | -0.06(-0.24%) |
Dec 01, 2011 | 25.04 | 25.18 | 24.72 | 24.85 | 278,927 | -0.22(-0.88%) |
Nov 30, 2011 | 24.86 | 25.11 | 24.71 | 25.07 | 365,141 | +1.14(+4.76%) |
Nov 29, 2011 | 23.90 | 24.13 | 23.57 | 23.93 | 133,419 | +0.05(+0.21%) |
Nov 28, 2011 | 23.14 | 24.04 | 23.12 | 23.88 | 260,495 | +1.57(+7.04%) |
Nov 25, 2011 | 22.56 | 22.86 | 22.30 | 22.31 | 55,812 | -0.39(-1.72%) |
Nov 23, 2011 | 23.52 | 23.57 | 22.69 | 22.70 | 159,133 | -0.95(-4.02%) |
Nov 22, 2011 | 23.78 | 23.99 | 23.50 | 23.65 | 97,811 | -0.10(-0.42%) |
Nov 21, 2011 | 24.00 | 24.23 | 23.61 | 23.75 | 210,646 | -0.15(-0.63%) |
Nov 18, 2011 | 23.63 | 24.05 | 23.50 | 23.90 | 166,417 | +0.29(+1.23%) |
Nov 17, 2011 | 23.78 | 24.01 | 23.48 | 23.61 | 104,012 | -0.15(-0.63%) |
Nov 16, 2011 | 24.21 | 24.27 | 23.67 | 23.76 | 259,810 | -0.69(-2.82%) |
Nov 15, 2011 | 24.50 | 24.65 | 24.08 | 24.45 | 301,829 | -0.19(-0.77%) |
Nov 14, 2011 | 25.62 | 25.62 | 24.52 | 24.64 | 242,859 | -0.55(-2.18%) |
Nov 11, 2011 | 25.13 | 25.46 | 25.05 | 25.19 | 181,453 | +0.23(+0.92%) |
Nov 10, 2011 | 25.32 | 25.42 | 24.80 | 24.96 | 183,919 | +0.07(+0.28%) |
Nov 09, 2011 | 24.78 | 25.28 | 24.55 | 24.89 | 295,224 | -0.28(-1.11%) |
Nov 08, 2011 | 24.20 | 25.27 | 24.18 | 25.17 | 189,790 | +1.04(+4.31%) |
Nov 07, 2011 | 24.04 | 24.28 | 23.58 | 24.13 | 178,010 | +0.03(+0.12%) |
Nov 04, 2011 | 24.99 | 24.99 | 23.80 | 24.10 | 308,837 | -0.63(-2.55%) |
Nov 03, 2011 | 24.14 | 25.35 | 23.80 | 24.73 | 315,405 | +0.81(+3.39%) |
Nov 02, 2011 | 22.53 | 24.00 | 22.53 | 23.92 | 324,222 | +0.69(+2.97%) |
Nov 01, 2011 | 22.87 | 24.26 | 22.15 | 23.23 | 431,033 | +0.37(+1.62%) |
Oct 31, 2011 | 22.51 | 23.44 | 21.87 | 22.86 | 331,713 | +0.76(+3.44%) |
Oct 28, 2011 | 22.14 | 22.58 | 21.86 | 22.10 | 78,564 | -0.08(-0.36%) |
Oct 27, 2011 | 22.08 | 22.50 | 21.84 | 22.18 | 221,446 | +0.80(+3.74%) |
Oct 26, 2011 | 21.09 | 21.46 | 20.62 | 21.38 | 130,824 | +0.58(+2.79%) |
Oct 25, 2011 | 21.53 | 21.58 | 20.76 | 20.80 | 82,432 | -0.99(-4.54%) |
Oct 24, 2011 | 21.45 | 21.90 | 21.14 | 21.79 | 233,703 | +0.47(+2.20%) |
Oct 21, 2011 | 21.43 | 21.43 | 21.11 | 21.32 | 166,373 | +0.32(+1.52%) |
Oct 20, 2011 | 21.18 | 21.31 | 20.50 | 21.00 | 115,626 | -0.06(-0.28%) |
Oct 19, 2011 | 21.18 | 21.89 | 20.95 | 21.06 | 104,361 | -0.17(-0.80%) |
Oct 18, 2011 | 20.81 | 21.56 | 20.53 | 21.23 | 164,700 | +0.55(+2.66%) |
Oct 17, 2011 | 21.40 | 21.44 | 20.62 | 20.68 | 77,205 | -0.76(-3.54%) |
Oct 14, 2011 | 20.99 | 21.48 | 20.88 | 21.44 | 104,334 | +0.72(+3.47%) |
Oct 13, 2011 | 20.71 | 21.25 | 20.59 | 20.72 | 127,435 | -0.05(-0.24%) |
Oct 12, 2011 | 21.16 | 21.18 | 20.54 | 20.77 | 203,513 | -0.14(-0.67%) |
Oct 11, 2011 | 21.13 | 21.46 | 20.78 | 20.91 | 164,417 | -0.45(-2.11%) |
Oct 10, 2011 | 20.45 | 21.37 | 20.39 | 21.36 | 143,622 | +1.27(+6.32%) |
Oct 07, 2011 | 21.03 | 21.25 | 20.06 | 20.09 | 151,307 | -0.81(-3.88%) |
Oct 06, 2011 | 20.27 | 21.00 | 20.14 | 20.90 | 203,748 | +1.11(+5.61%) |
Oct 05, 2011 | 19.66 | 19.96 | 19.06 | 19.79 | 159,493 | +0.20(+1.02%) |
Oct 04, 2011 | 18.42 | 19.77 | 18.29 | 19.59 | 213,058 | +0.97(+5.21%) |