Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 29.31 | 29.54 | 29.23 | 29.25 | 136,096 | -0.07(-0.23%) |
Dec 29, 2011 | 29.17 | 29.40 | 29.15 | 29.31 | 22,353 | +0.24(+0.81%) |
Dec 28, 2011 | 29.38 | 29.38 | 29.06 | 29.08 | 19,684 | -0.34(-1.14%) |
Dec 27, 2011 | 29.22 | 29.56 | 29.17 | 29.41 | 54,389 | +0.25(+0.86%) |
Dec 23, 2011 | 29.27 | 29.27 | 29.00 | 29.16 | 37,078 | +0.47(+1.65%) |
Dec 21, 2011 | 28.65 | 28.74 | 28.44 | 28.69 | 52,233 | +0.09(+0.30%) |
Dec 20, 2011 | 28.25 | 28.67 | 28.25 | 28.60 | 21,409 | +0.75(+2.68%) |
Dec 19, 2011 | 28.19 | 28.25 | 27.85 | 27.85 | 277,050 | -0.32(-1.14%) |
Dec 16, 2011 | 28.02 | 28.36 | 27.99 | 28.17 | 33,034 | +0.31(+1.11%) |
Dec 15, 2011 | 27.70 | 27.93 | 27.53 | 27.87 | 94,573 | +0.49(+1.80%) |
Dec 14, 2011 | 26.85 | 27.56 | 26.85 | 27.37 | 33,909 | +0.45(+1.67%) |
Dec 13, 2011 | 27.37 | 27.58 | 26.86 | 26.92 | 14,229 | -0.27(-0.98%) |
Dec 12, 2011 | 27.37 | 27.37 | 26.97 | 27.19 | 28,649 | -0.52(-1.89%) |
Dec 09, 2011 | 27.45 | 27.82 | 27.20 | 27.71 | 28,072 | +0.61(+2.25%) |
Dec 08, 2011 | 27.58 | 27.58 | 27.04 | 27.10 | 27,217 | -0.62(-2.22%) |
Dec 07, 2011 | 27.23 | 27.75 | 27.06 | 27.72 | 186,697 | +0.39(+1.42%) |
Dec 06, 2011 | 27.29 | 27.45 | 27.18 | 27.33 | 28,647 | +0.05(+0.17%) |
Dec 05, 2011 | 27.73 | 27.73 | 27.19 | 27.29 | 19,875 | -0.03(-0.11%) |
Dec 02, 2011 | 27.52 | 27.70 | 27.29 | 27.32 | 42,933 | +0.07(+0.25%) |
Dec 01, 2011 | 27.56 | 27.56 | 27.14 | 27.25 | 47,268 | -0.31(-1.12%) |
Nov 30, 2011 | 27.10 | 27.56 | 26.97 | 27.56 | 384,920 | +1.18(+4.49%) |
Nov 29, 2011 | 26.48 | 26.48 | 26.22 | 26.37 | 62,365 | -0.01(-0.04%) |
Nov 28, 2011 | 26.76 | 26.80 | 26.20 | 26.38 | 1,322,740 | +0.35(+1.34%) |
Nov 25, 2011 | 25.78 | 26.44 | 25.78 | 26.03 | 11,134 | +0.20(+0.79%) |
Nov 23, 2011 | 26.26 | 26.28 | 25.82 | 25.83 | 107,568 | -0.71(-2.66%) |
Nov 22, 2011 | 26.55 | 26.72 | 26.38 | 26.53 | 20,223 | -0.03(-0.12%) |
Nov 21, 2011 | 26.74 | 26.74 | 26.42 | 26.57 | 42,785 | -0.62(-2.27%) |
Nov 18, 2011 | 27.07 | 27.19 | 26.91 | 27.18 | 36,681 | +0.25(+0.93%) |
Nov 17, 2011 | 27.55 | 27.55 | 26.89 | 26.93 | 106,069 | -0.70(-2.54%) |
Nov 16, 2011 | 27.71 | 27.96 | 27.60 | 27.64 | 45,975 | -0.28(-1.01%) |
Nov 15, 2011 | 27.60 | 28.04 | 27.41 | 27.92 | 19,744 | +0.28(+1.02%) |
Nov 14, 2011 | 28.05 | 28.06 | 27.50 | 27.64 | 21,185 | -0.58(-2.07%) |
Nov 11, 2011 | 27.82 | 28.23 | 27.64 | 28.22 | 24,109 | +0.73(+2.67%) |
Nov 10, 2011 | 27.66 | 27.66 | 27.22 | 27.49 | 30,269 | +0.19(+0.70%) |
Nov 09, 2011 | 27.92 | 28.03 | 27.28 | 27.30 | 38,751 | -1.19(-4.19%) |
Nov 08, 2011 | 28.36 | 28.49 | 27.81 | 28.49 | 41,576 | +0.30(+1.07%) |
Nov 07, 2011 | 28.14 | 28.33 | 27.79 | 28.19 | 51,401 | +0.11(+0.37%) |
Nov 04, 2011 | 28.11 | 28.11 | 27.75 | 28.08 | 73,037 | -0.33(-1.15%) |
Nov 03, 2011 | 28.46 | 28.46 | 27.72 | 28.41 | 21,758 | +0.14(+0.49%) |
Nov 02, 2011 | 28.27 | 28.42 | 27.82 | 28.27 | 108,261 | +0.65(+2.35%) |
Nov 01, 2011 | 27.70 | 28.35 | 27.52 | 27.62 | 70,335 | -1.00(-3.48%) |
Oct 31, 2011 | 28.43 | 28.95 | 28.27 | 28.62 | 214,310 | -0.21(-0.73%) |
Oct 28, 2011 | 28.78 | 29.02 | 28.55 | 28.83 | 109,318 | -0.11(-0.39%) |
Oct 27, 2011 | 28.80 | 29.15 | 28.28 | 28.94 | 106,681 | +1.13(+4.08%) |
Oct 26, 2011 | 27.87 | 27.89 | 27.35 | 27.81 | 97,624 | +0.29(+1.05%) |
Oct 25, 2011 | 27.73 | 27.77 | 27.43 | 27.52 | 35,092 | -0.45(-1.62%) |
Oct 24, 2011 | 27.44 | 27.98 | 27.31 | 27.97 | 38,187 | +0.70(+2.55%) |
Oct 21, 2011 | 26.89 | 27.32 | 26.85 | 27.28 | 30,856 | +0.75(+2.82%) |
Oct 20, 2011 | 26.57 | 26.59 | 25.98 | 26.53 | 36,573 | +0.00(+0.01%) |
Oct 19, 2011 | 26.68 | 26.80 | 26.43 | 26.52 | 26,510 | -0.08(-0.31%) |
Oct 18, 2011 | 25.88 | 26.65 | 25.82 | 26.61 | 44,901 | +0.71(+2.74%) |
Oct 17, 2011 | 26.36 | 26.36 | 25.82 | 25.90 | 42,782 | -0.66(-2.47%) |
Oct 14, 2011 | 26.40 | 26.63 | 26.17 | 26.55 | 36,524 | +0.64(+2.46%) |
Oct 13, 2011 | 25.96 | 26.14 | 25.58 | 25.92 | 30,595 | -0.25(-0.95%) |
Oct 12, 2011 | 26.01 | 26.47 | 25.85 | 26.17 | 107,528 | +0.41(+1.58%) |
Oct 11, 2011 | 26.23 | 26.39 | 25.72 | 25.76 | 111,829 | -0.62(-2.36%) |
Oct 10, 2011 | 25.71 | 26.38 | 25.54 | 26.38 | 85,414 | +1.27(+5.07%) |
Oct 07, 2011 | 26.09 | 26.09 | 25.11 | 25.11 | 122,201 | -0.73(-2.84%) |
Oct 06, 2011 | 25.69 | 25.85 | 25.45 | 25.85 | 40,365 | +0.59(+2.34%) |
Oct 05, 2011 | 25.58 | 25.59 | 24.17 | 25.25 | 101,013 | -0.26(-1.03%) |
Oct 04, 2011 | 24.00 | 25.52 | 23.71 | 25.52 | 126,242 | +1.22(+5.02%) |