Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 29.06 | 29.36 | 28.82 | 28.83 | 200,486 | -0.26(-0.91%) |
Dec 29, 2011 | 27.88 | 29.26 | 27.84 | 29.10 | 543,089 | +1.34(+4.83%) |
Dec 28, 2011 | 28.51 | 28.55 | 27.59 | 27.75 | 273,975 | -0.87(-3.04%) |
Dec 27, 2011 | 28.47 | 28.94 | 28.43 | 28.63 | 214,163 | -0.20(-0.71%) |
Dec 23, 2011 | 29.02 | 29.11 | 28.68 | 28.83 | 156,070 | -0.14(-0.47%) |
Dec 21, 2011 | 28.64 | 29.08 | 28.22 | 28.97 | 285,898 | +0.35(+1.22%) |
Dec 20, 2011 | 27.97 | 28.89 | 27.96 | 28.62 | 404,995 | +1.31(+4.79%) |
Dec 19, 2011 | 27.85 | 28.31 | 27.18 | 27.31 | 471,233 | -0.49(-1.77%) |
Dec 16, 2011 | 28.28 | 28.53 | 27.56 | 27.80 | 1,397,340 | +0.14(+0.49%) |
Dec 15, 2011 | 27.58 | 27.89 | 27.32 | 27.67 | 751,476 | +0.48(+1.78%) |
Dec 14, 2011 | 28.56 | 28.94 | 27.16 | 27.18 | 878,371 | -1.66(-5.75%) |
Dec 13, 2011 | 29.45 | 29.91 | 28.64 | 28.84 | 828,496 | -0.38(-1.31%) |
Dec 12, 2011 | 29.05 | 29.29 | 28.57 | 29.22 | 689,573 | -0.31(-1.04%) |
Dec 09, 2011 | 28.83 | 29.59 | 28.74 | 29.53 | 459,665 | +0.93(+3.27%) |
Dec 08, 2011 | 29.22 | 29.36 | 28.52 | 28.59 | 373,857 | -0.99(-3.33%) |
Dec 07, 2011 | 29.27 | 29.68 | 28.77 | 29.58 | 419,208 | +0.08(+0.26%) |
Dec 06, 2011 | 29.25 | 29.64 | 28.97 | 29.50 | 389,572 | +0.09(+0.32%) |
Dec 05, 2011 | 29.27 | 29.83 | 28.89 | 29.41 | 739,705 | +0.54(+1.88%) |
Dec 02, 2011 | 28.71 | 28.94 | 28.48 | 28.86 | 629,368 | +0.53(+1.86%) |
Dec 01, 2011 | 28.01 | 28.66 | 27.73 | 28.34 | 1,019,716 | +0.19(+0.66%) |
Nov 30, 2011 | 27.30 | 28.16 | 26.98 | 28.15 | 610,536 | +2.06(+7.88%) |
Nov 29, 2011 | 25.81 | 26.20 | 25.70 | 26.09 | 492,198 | +0.38(+1.49%) |
Nov 28, 2011 | 25.64 | 26.14 | 25.41 | 25.71 | 915,167 | +0.93(+3.77%) |
Nov 25, 2011 | 25.03 | 25.34 | 24.73 | 24.78 | 128,240 | -0.36(-1.42%) |
Nov 23, 2011 | 25.76 | 25.86 | 25.12 | 25.13 | 406,938 | -0.87(-3.33%) |
Nov 22, 2011 | 26.19 | 26.37 | 25.79 | 26.00 | 628,742 | -0.26(-1.00%) |
Nov 21, 2011 | 26.22 | 26.46 | 25.90 | 26.26 | 484,225 | -0.39(-1.47%) |
Nov 18, 2011 | 26.50 | 26.75 | 26.21 | 26.65 | 882,160 | +0.35(+1.32%) |
Nov 17, 2011 | 26.99 | 27.00 | 26.19 | 26.31 | 661,937 | -0.68(-2.52%) |
Nov 16, 2011 | 27.44 | 27.64 | 26.95 | 26.99 | 1,014,831 | -0.79(-2.84%) |
Nov 15, 2011 | 27.95 | 28.18 | 27.47 | 27.78 | 996,205 | -0.36(-1.27%) |
Nov 14, 2011 | 27.92 | 28.37 | 27.90 | 28.13 | 762,575 | +0.02(+0.06%) |
Nov 11, 2011 | 27.39 | 28.31 | 27.35 | 28.12 | 497,313 | +1.06(+3.93%) |
Nov 10, 2011 | 26.85 | 27.50 | 26.48 | 27.05 | 591,405 | +0.14(+0.51%) |
Nov 09, 2011 | 27.40 | 27.70 | 26.65 | 26.92 | 603,684 | -1.61(-5.63%) |
Nov 08, 2011 | 28.23 | 28.59 | 27.44 | 28.52 | 608,002 | +0.44(+1.57%) |
Nov 07, 2011 | 28.16 | 28.41 | 27.30 | 28.08 | 675,415 | -0.17(-0.60%) |
Nov 04, 2011 | 27.83 | 28.38 | 27.44 | 28.25 | 685,400 | +0.06(+0.21%) |
Nov 03, 2011 | 27.61 | 28.31 | 27.24 | 28.19 | 809,572 | +0.82(+2.98%) |
Nov 02, 2011 | 26.99 | 27.43 | 26.51 | 27.38 | 1,311,390 | +0.93(+3.53%) |
Nov 01, 2011 | 26.93 | 27.05 | 26.00 | 26.44 | 1,016,033 | -0.91(-3.32%) |
Oct 31, 2011 | 28.33 | 28.57 | 27.35 | 27.35 | 1,060,460 | -1.48(-5.13%) |
Oct 28, 2011 | 28.88 | 29.18 | 28.56 | 28.83 | 620,462 | -0.22(-0.76%) |
Oct 27, 2011 | 28.32 | 29.36 | 27.77 | 29.05 | 1,355,332 | +1.61(+5.88%) |
Oct 26, 2011 | 27.93 | 27.98 | 27.24 | 27.44 | 1,834,991 | +0.16(+0.59%) |
Oct 25, 2011 | 29.68 | 29.68 | 26.85 | 27.27 | 3,515,186 | +2.25(+9.00%) |
Oct 24, 2011 | 24.23 | 25.58 | 24.17 | 25.02 | 1,126,089 | +0.95(+3.95%) |
Oct 21, 2011 | 24.07 | 24.39 | 23.77 | 24.07 | 1,406,477 | +0.32(+1.36%) |
Oct 20, 2011 | 24.47 | 24.62 | 23.27 | 23.75 | 1,341,818 | -0.67(-2.75%) |
Oct 19, 2011 | 24.92 | 25.12 | 24.33 | 24.42 | 754,430 | -0.48(-1.94%) |
Oct 18, 2011 | 24.18 | 25.13 | 23.87 | 24.90 | 1,098,785 | +0.81(+3.35%) |
Oct 17, 2011 | 24.91 | 25.03 | 24.02 | 24.10 | 569,457 | -0.98(-3.90%) |
Oct 14, 2011 | 25.33 | 25.33 | 24.33 | 25.07 | 711,826 | +0.12(+0.48%) |
Oct 13, 2011 | 25.09 | 25.37 | 24.44 | 24.96 | 423,991 | -0.40(-1.57%) |
Oct 12, 2011 | 24.76 | 25.58 | 24.75 | 25.35 | 396,455 | +0.84(+3.43%) |
Oct 11, 2011 | 24.41 | 24.72 | 24.23 | 24.51 | 462,850 | -0.14(-0.59%) |
Oct 10, 2011 | 23.88 | 24.67 | 23.74 | 24.66 | 436,311 | +1.38(+5.95%) |
Oct 07, 2011 | 24.01 | 24.10 | 23.04 | 23.27 | 562,998 | -0.60(-2.53%) |
Oct 06, 2011 | 23.64 | 24.22 | 23.52 | 23.88 | 453,350 | +1.09(+4.77%) |
Oct 05, 2011 | 22.36 | 23.09 | 22.22 | 22.79 | 885,965 | +0.49(+2.21%) |
Oct 04, 2011 | 21.33 | 22.30 | 20.83 | 22.30 | 1,502,693 | +0.70(+3.23%) |