Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 26.28 | 26.81 | 26.19 | 26.35 | 543,453 | -0.08(-0.30%) |
Dec 29, 2011 | 25.74 | 26.50 | 25.58 | 26.43 | 812,391 | +0.87(+3.40%) |
Dec 28, 2011 | 26.52 | 27.17 | 25.22 | 25.56 | 1,357,659 | -0.39(-1.50%) |
Dec 27, 2011 | 25.44 | 26.01 | 25.27 | 25.95 | 533,777 | +0.47(+1.84%) |
Dec 23, 2011 | 25.02 | 25.51 | 24.90 | 25.48 | 611,640 | +0.75(+3.03%) |
Dec 21, 2011 | 24.89 | 24.98 | 24.08 | 24.73 | 1,593,611 | +0.00(+0.00%) |
Dec 20, 2011 | 25.04 | 25.60 | 24.69 | 24.73 | 1,744,491 | +0.46(+1.90%) |
Dec 19, 2011 | 26.33 | 26.50 | 24.22 | 24.27 | 1,152,124 | -1.80(-6.90%) |
Dec 16, 2011 | 25.64 | 26.44 | 25.37 | 26.07 | 931,171 | +0.76(+3.00%) |
Dec 15, 2011 | 26.23 | 26.64 | 24.93 | 25.31 | 1,227,513 | -0.57(-2.20%) |
Dec 14, 2011 | 27.08 | 27.17 | 25.71 | 25.88 | 1,177,279 | -1.67(-6.06%) |
Dec 13, 2011 | 28.88 | 29.23 | 27.27 | 27.55 | 863,480 | -0.78(-2.75%) |
Dec 12, 2011 | 28.48 | 28.69 | 27.62 | 28.33 | 961,160 | -0.66(-2.28%) |
Dec 09, 2011 | 28.13 | 29.24 | 27.88 | 28.99 | 1,133,267 | +0.96(+3.42%) |
Dec 08, 2011 | 28.96 | 29.13 | 27.94 | 28.03 | 1,016,323 | -1.11(-3.81%) |
Dec 07, 2011 | 29.53 | 29.67 | 28.59 | 29.14 | 1,774,294 | +0.06(+0.21%) |
Dec 06, 2011 | 28.66 | 29.50 | 28.05 | 29.08 | 868,552 | +0.38(+1.32%) |
Dec 05, 2011 | 29.32 | 29.35 | 28.10 | 28.70 | 821,636 | +0.15(+0.53%) |
Dec 02, 2011 | 28.83 | 29.51 | 28.41 | 28.55 | 677,128 | +0.23(+0.81%) |
Dec 01, 2011 | 28.26 | 28.98 | 27.86 | 28.32 | 581,893 | -0.14(-0.49%) |
Nov 30, 2011 | 27.59 | 28.46 | 27.38 | 28.46 | 1,344,939 | +2.21(+8.42%) |
Nov 29, 2011 | 25.88 | 26.58 | 25.50 | 26.25 | 642,015 | +0.44(+1.70%) |
Nov 28, 2011 | 24.98 | 25.98 | 24.71 | 25.81 | 1,549,740 | +1.93(+8.08%) |
Nov 25, 2011 | 24.46 | 25.08 | 23.77 | 23.88 | 667,328 | -0.87(-3.52%) |
Nov 23, 2011 | 25.11 | 25.48 | 24.71 | 24.75 | 1,633,982 | -0.71(-2.79%) |
Nov 22, 2011 | 25.50 | 26.23 | 25.15 | 25.46 | 746,437 | -0.13(-0.51%) |
Nov 21, 2011 | 25.05 | 25.79 | 24.27 | 25.59 | 899,853 | -0.11(-0.43%) |
Nov 18, 2011 | 26.44 | 26.76 | 25.32 | 25.70 | 1,251,853 | -0.51(-1.95%) |
Nov 17, 2011 | 27.98 | 28.09 | 25.88 | 26.21 | 984,305 | -1.88(-6.69%) |
Nov 16, 2011 | 27.38 | 29.13 | 27.38 | 28.09 | 1,410,367 | +0.16(+0.57%) |
Nov 15, 2011 | 26.78 | 28.11 | 26.45 | 27.93 | 1,010,978 | +0.90(+3.33%) |
Nov 14, 2011 | 27.29 | 27.95 | 26.20 | 27.03 | 1,118,276 | -0.37(-1.35%) |
Nov 11, 2011 | 27.68 | 28.00 | 27.18 | 27.40 | 1,067,807 | +0.02(+0.07%) |
Nov 10, 2011 | 27.62 | 28.12 | 26.23 | 27.38 | 1,566,578 | +0.43(+1.60%) |
Nov 09, 2011 | 29.18 | 29.18 | 26.90 | 26.95 | 1,688,514 | -2.31(-7.89%) |
Nov 08, 2011 | 27.06 | 29.39 | 26.41 | 29.26 | 2,973,378 | +0.11(+0.38%) |
Nov 07, 2011 | 28.05 | 30.00 | 28.01 | 29.15 | 1,385,442 | -0.04(-0.14%) |
Nov 04, 2011 | 27.98 | 29.58 | 27.50 | 29.19 | 1,142,871 | +1.02(+3.62%) |
Nov 03, 2011 | 28.50 | 28.58 | 27.08 | 28.17 | 1,400,855 | +0.35(+1.26%) |
Nov 02, 2011 | 26.40 | 28.10 | 26.33 | 27.82 | 1,280,600 | +2.06(+8.00%) |
Nov 01, 2011 | 25.62 | 26.35 | 24.85 | 25.76 | 1,737,547 | -1.44(-5.29%) |
Oct 31, 2011 | 27.47 | 28.04 | 26.60 | 27.20 | 1,108,193 | -1.48(-5.16%) |
Oct 28, 2011 | 28.48 | 29.65 | 28.18 | 28.68 | 882,794 | -0.27(-0.93%) |
Oct 27, 2011 | 29.23 | 29.43 | 27.60 | 28.95 | 1,428,998 | +1.90(+7.02%) |
Oct 26, 2011 | 26.36 | 27.34 | 25.53 | 27.05 | 1,046,904 | +1.25(+4.84%) |
Oct 25, 2011 | 28.02 | 28.14 | 25.80 | 25.80 | 1,011,601 | -1.97(-7.09%) |
Oct 24, 2011 | 26.30 | 27.82 | 26.21 | 27.77 | 1,562,399 | +1.64(+6.28%) |
Oct 21, 2011 | 25.76 | 26.39 | 25.45 | 26.13 | 737,647 | +0.92(+3.65%) |
Oct 20, 2011 | 25.66 | 25.66 | 24.06 | 25.21 | 1,310,597 | -0.62(-2.40%) |
Oct 19, 2011 | 25.96 | 26.86 | 25.50 | 25.83 | 2,372,036 | -0.07(-0.27%) |
Oct 18, 2011 | 24.23 | 26.26 | 23.70 | 25.90 | 1,444,386 | +1.45(+5.93%) |
Oct 17, 2011 | 25.61 | 25.97 | 24.24 | 24.45 | 1,083,896 | -0.57(-2.28%) |
Oct 14, 2011 | 23.52 | 25.26 | 23.52 | 25.02 | 1,634,114 | +2.01(+8.74%) |
Oct 13, 2011 | 22.38 | 23.37 | 22.06 | 23.01 | 1,171,749 | +0.34(+1.50%) |
Oct 12, 2011 | 22.44 | 23.24 | 22.20 | 22.67 | 1,554,925 | +0.26(+1.16%) |
Oct 11, 2011 | 22.00 | 23.10 | 21.74 | 22.41 | 901,571 | +0.11(+0.49%) |
Oct 10, 2011 | 21.12 | 22.71 | 21.01 | 22.30 | 1,096,439 | +1.73(+8.41%) |
Oct 07, 2011 | 21.58 | 21.77 | 20.08 | 20.57 | 968,142 | -0.87(-4.06%) |
Oct 06, 2011 | 21.25 | 21.55 | 19.98 | 21.44 | 1,300,060 | +0.99(+4.84%) |
Oct 05, 2011 | 20.01 | 20.66 | 19.31 | 20.45 | 1,669,177 | +0.54(+2.71%) |
Oct 04, 2011 | 18.73 | 20.10 | 18.02 | 19.91 | 1,805,062 | +0.58(+3.00%) |