Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 27.80 | 28.00 | 27.59 | 27.64 | 77,303 | -0.01(-0.03%) |
Dec 29, 2011 | 27.48 | 28.07 | 27.48 | 27.65 | 84,703 | +0.33(+1.19%) |
Dec 28, 2011 | 28.68 | 28.68 | 27.21 | 27.33 | 74,097 | -1.36(-4.73%) |
Dec 27, 2011 | 28.38 | 29.01 | 28.38 | 28.68 | 41,609 | +0.16(+0.57%) |
Dec 23, 2011 | 28.82 | 29.07 | 28.36 | 28.52 | 64,501 | +0.08(+0.27%) |
Dec 21, 2011 | 28.07 | 28.73 | 27.48 | 28.44 | 123,242 | +0.34(+1.22%) |
Dec 20, 2011 | 27.14 | 28.12 | 27.14 | 28.10 | 87,466 | +1.73(+6.58%) |
Dec 19, 2011 | 27.44 | 27.73 | 26.23 | 26.36 | 97,115 | -0.82(-3.03%) |
Dec 16, 2011 | 27.30 | 28.31 | 27.09 | 27.19 | 254,658 | +0.16(+0.60%) |
Dec 15, 2011 | 26.87 | 27.21 | 26.22 | 27.03 | 76,736 | +0.70(+2.67%) |
Dec 14, 2011 | 27.54 | 27.73 | 26.31 | 26.32 | 133,597 | -1.58(-5.66%) |
Dec 13, 2011 | 28.96 | 29.33 | 27.80 | 27.90 | 93,490 | -0.73(-2.55%) |
Dec 12, 2011 | 28.93 | 28.93 | 28.12 | 28.63 | 90,396 | -0.89(-3.02%) |
Dec 09, 2011 | 28.24 | 29.75 | 28.24 | 29.52 | 104,527 | +1.42(+5.04%) |
Dec 08, 2011 | 28.96 | 29.17 | 28.01 | 28.11 | 147,751 | -1.29(-4.38%) |
Dec 07, 2011 | 28.82 | 29.53 | 28.03 | 29.39 | 113,725 | +0.27(+0.94%) |
Dec 06, 2011 | 28.54 | 29.63 | 28.54 | 29.12 | 159,598 | +0.58(+2.05%) |
Dec 05, 2011 | 28.84 | 29.09 | 28.13 | 28.54 | 110,229 | +0.34(+1.22%) |
Dec 02, 2011 | 28.47 | 28.92 | 28.04 | 28.19 | 44,804 | +0.23(+0.83%) |
Dec 01, 2011 | 28.54 | 29.07 | 27.93 | 27.96 | 170,284 | -0.75(-2.60%) |
Nov 30, 2011 | 27.03 | 28.72 | 27.03 | 28.71 | 208,407 | +2.98(+11.57%) |
Nov 29, 2011 | 25.88 | 26.16 | 25.45 | 25.73 | 115,309 | -0.12(-0.46%) |
Nov 28, 2011 | 25.77 | 25.97 | 25.06 | 25.85 | 220,827 | +1.01(+4.08%) |
Nov 25, 2011 | 25.30 | 25.88 | 24.83 | 24.84 | 36,155 | -0.65(-2.56%) |
Nov 23, 2011 | 26.32 | 26.45 | 25.21 | 25.49 | 93,682 | -1.05(-3.95%) |
Nov 22, 2011 | 27.12 | 27.24 | 26.41 | 26.54 | 80,381 | -0.62(-2.28%) |
Nov 21, 2011 | 27.27 | 27.45 | 26.58 | 27.15 | 150,965 | -0.74(-2.65%) |
Nov 18, 2011 | 28.25 | 28.61 | 27.81 | 27.89 | 176,786 | -0.31(-1.10%) |
Nov 17, 2011 | 28.68 | 29.16 | 27.89 | 28.20 | 157,908 | -0.50(-1.73%) |
Nov 16, 2011 | 29.17 | 30.04 | 28.47 | 28.70 | 207,680 | -0.82(-2.79%) |
Nov 15, 2011 | 28.54 | 29.75 | 28.32 | 29.52 | 159,072 | +0.65(+2.26%) |
Nov 14, 2011 | 29.37 | 29.57 | 28.61 | 28.87 | 95,881 | -0.68(-2.29%) |
Nov 11, 2011 | 28.90 | 29.61 | 28.90 | 29.55 | 96,603 | +1.06(+3.74%) |
Nov 10, 2011 | 28.87 | 28.87 | 28.18 | 28.48 | 124,120 | +0.19(+0.67%) |
Nov 09, 2011 | 28.70 | 29.35 | 28.12 | 28.30 | 167,866 | -1.49(-5.01%) |
Nov 08, 2011 | 29.19 | 29.86 | 28.92 | 29.79 | 165,426 | +0.76(+2.63%) |
Nov 07, 2011 | 29.58 | 29.78 | 28.57 | 29.02 | 226,512 | -0.10(-0.35%) |
Nov 04, 2011 | 28.90 | 29.57 | 28.67 | 29.13 | 55,015 | -0.27(-0.93%) |
Nov 03, 2011 | 29.38 | 29.67 | 28.86 | 29.40 | 201,627 | +0.52(+1.81%) |
Nov 02, 2011 | 28.31 | 29.00 | 27.98 | 28.88 | 131,759 | +1.21(+4.37%) |
Nov 01, 2011 | 27.33 | 28.44 | 27.03 | 27.67 | 179,681 | -0.87(-3.04%) |
Oct 31, 2011 | 28.88 | 29.12 | 28.32 | 28.54 | 158,358 | -1.08(-3.65%) |
Oct 28, 2011 | 29.66 | 30.04 | 29.45 | 29.62 | 269,583 | -0.16(-0.55%) |
Oct 27, 2011 | 27.47 | 30.62 | 27.47 | 29.78 | 295,915 | +2.32(+8.44%) |
Oct 26, 2011 | 27.74 | 27.87 | 26.32 | 27.46 | 239,915 | +0.26(+0.95%) |
Oct 25, 2011 | 28.86 | 29.69 | 27.03 | 27.21 | 208,372 | -2.49(-8.38%) |
Oct 24, 2011 | 28.69 | 29.76 | 28.60 | 29.69 | 175,729 | +1.21(+4.25%) |
Oct 21, 2011 | 27.67 | 28.55 | 27.45 | 28.48 | 143,256 | +1.41(+5.20%) |
Oct 20, 2011 | 27.89 | 27.89 | 26.24 | 27.08 | 145,720 | -0.82(-2.95%) |
Oct 19, 2011 | 28.71 | 29.09 | 27.63 | 27.90 | 159,218 | -1.12(-3.85%) |
Oct 18, 2011 | 27.98 | 29.48 | 27.64 | 29.02 | 105,558 | +1.15(+4.13%) |
Oct 17, 2011 | 29.22 | 29.22 | 27.77 | 27.87 | 89,127 | -1.69(-5.72%) |
Oct 14, 2011 | 28.47 | 29.65 | 28.42 | 29.56 | 90,110 | +1.49(+5.32%) |
Oct 13, 2011 | 27.71 | 28.29 | 27.71 | 28.06 | 97,930 | +0.12(+0.43%) |
Oct 12, 2011 | 27.65 | 28.16 | 27.39 | 27.94 | 91,053 | +0.58(+2.10%) |
Oct 11, 2011 | 26.91 | 27.57 | 26.36 | 27.37 | 116,827 | +0.12(+0.44%) |
Oct 10, 2011 | 26.22 | 27.29 | 26.11 | 27.25 | 84,035 | +1.67(+6.54%) |
Oct 07, 2011 | 26.42 | 26.52 | 25.10 | 25.57 | 110,448 | -0.83(-3.15%) |
Oct 06, 2011 | 26.18 | 26.48 | 25.71 | 26.41 | 195,399 | +0.45(+1.75%) |
Oct 05, 2011 | 25.74 | 26.36 | 25.30 | 25.95 | 88,241 | +0.18(+0.70%) |
Oct 04, 2011 | 22.95 | 25.89 | 22.77 | 25.77 | 162,933 | +2.54(+10.93%) |