Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 27.47 | 27.72 | 27.37 | 27.47 | 190,072 | +0.07(+0.27%) |
Dec 29, 2011 | 27.38 | 27.53 | 27.35 | 27.39 | 179,468 | +0.16(+0.59%) |
Dec 28, 2011 | 27.30 | 27.34 | 27.04 | 27.23 | 196,466 | -0.18(-0.66%) |
Dec 27, 2011 | 27.39 | 27.56 | 27.30 | 27.41 | 556,325 | -0.23(-0.85%) |
Dec 23, 2011 | 27.60 | 27.77 | 27.49 | 27.65 | 156,431 | +0.35(+1.29%) |
Dec 21, 2011 | 27.01 | 27.30 | 26.92 | 27.30 | 121,490 | +0.25(+0.94%) |
Dec 20, 2011 | 26.76 | 27.17 | 26.64 | 27.04 | 164,126 | +0.82(+3.11%) |
Dec 19, 2011 | 26.66 | 26.69 | 26.18 | 26.23 | 150,386 | -0.71(-2.65%) |
Dec 16, 2011 | 27.12 | 27.17 | 26.77 | 26.94 | 74,928 | +0.03(+0.10%) |
Dec 15, 2011 | 27.16 | 27.16 | 26.82 | 26.91 | 72,636 | +0.20(+0.75%) |
Dec 14, 2011 | 27.05 | 27.13 | 26.69 | 26.71 | 460,243 | -0.32(-1.18%) |
Dec 13, 2011 | 27.55 | 27.67 | 26.98 | 27.03 | 67,643 | -0.39(-1.44%) |
Dec 12, 2011 | 27.56 | 27.57 | 27.17 | 27.43 | 105,033 | -0.81(-2.87%) |
Dec 09, 2011 | 27.97 | 28.36 | 27.90 | 28.24 | 52,882 | +0.51(+1.85%) |
Dec 08, 2011 | 28.16 | 28.30 | 27.72 | 27.72 | 73,053 | -0.98(-3.40%) |
Dec 07, 2011 | 28.38 | 28.76 | 28.28 | 28.70 | 143,902 | +0.05(+0.17%) |
Dec 06, 2011 | 28.32 | 28.80 | 28.32 | 28.65 | 93,749 | -0.21(-0.74%) |
Dec 05, 2011 | 29.00 | 29.04 | 28.69 | 28.86 | 50,087 | +0.27(+0.94%) |
Dec 02, 2011 | 28.93 | 29.07 | 28.59 | 28.60 | 131,287 | -0.03(-0.12%) |
Dec 01, 2011 | 28.85 | 28.94 | 28.55 | 28.63 | 44,061 | -0.33(-1.12%) |
Nov 30, 2011 | 28.71 | 28.98 | 28.65 | 28.95 | 126,906 | +1.37(+4.97%) |
Nov 29, 2011 | 27.63 | 27.85 | 27.49 | 27.59 | 68,266 | -0.08(-0.30%) |
Nov 28, 2011 | 27.79 | 27.79 | 27.42 | 27.67 | 103,377 | +0.88(+3.28%) |
Nov 25, 2011 | 26.82 | 27.15 | 26.79 | 26.79 | 49,696 | +0.08(+0.28%) |
Nov 23, 2011 | 27.24 | 27.25 | 26.71 | 26.71 | 183,968 | -0.94(-3.40%) |
Nov 22, 2011 | 27.83 | 27.83 | 27.36 | 27.65 | 72,326 | -0.08(-0.30%) |
Nov 21, 2011 | 28.08 | 28.18 | 27.42 | 27.74 | 76,723 | -0.99(-3.44%) |
Nov 18, 2011 | 29.33 | 29.33 | 28.60 | 28.73 | 92,262 | -0.01(-0.02%) |
Nov 17, 2011 | 29.37 | 29.51 | 28.57 | 28.73 | 100,589 | -0.39(-1.33%) |
Nov 16, 2011 | 29.35 | 29.64 | 29.12 | 29.12 | 74,662 | -0.73(-2.43%) |
Nov 15, 2011 | 29.66 | 30.05 | 29.49 | 29.85 | 47,140 | +0.16(+0.54%) |
Nov 14, 2011 | 29.92 | 29.98 | 29.55 | 29.69 | 72,850 | -0.46(-1.51%) |
Nov 11, 2011 | 30.03 | 30.51 | 29.88 | 30.14 | 119,017 | +0.54(+1.84%) |
Nov 10, 2011 | 29.88 | 29.88 | 29.47 | 29.60 | 30,874 | -0.00(-0.01%) |
Nov 09, 2011 | 30.06 | 30.15 | 29.54 | 29.61 | 154,724 | -1.53(-4.91%) |
Nov 08, 2011 | 30.87 | 31.18 | 30.55 | 31.13 | 46,376 | +0.37(+1.19%) |
Nov 07, 2011 | 30.55 | 30.77 | 30.39 | 30.77 | 20,866 | +0.17(+0.54%) |
Nov 04, 2011 | 30.58 | 30.66 | 30.16 | 30.60 | 76,749 | -0.31(-1.01%) |
Nov 03, 2011 | 30.64 | 30.98 | 30.32 | 30.91 | 58,632 | +0.40(+1.32%) |
Nov 02, 2011 | 30.38 | 30.59 | 30.10 | 30.51 | 59,067 | +0.84(+2.82%) |
Nov 01, 2011 | 29.70 | 29.94 | 29.26 | 29.67 | 59,075 | -0.65(-2.14%) |
Oct 31, 2011 | 30.85 | 30.85 | 30.32 | 30.32 | 137,580 | -1.00(-3.18%) |
Oct 28, 2011 | 31.02 | 31.46 | 30.79 | 31.32 | 54,657 | -0.39(-1.24%) |
Oct 27, 2011 | 31.21 | 31.94 | 30.86 | 31.72 | 164,181 | +1.81(+6.04%) |
Oct 26, 2011 | 29.85 | 29.97 | 29.40 | 29.91 | 57,338 | +0.50(+1.69%) |
Oct 25, 2011 | 29.46 | 29.72 | 29.35 | 29.41 | 75,099 | -0.48(-1.60%) |
Oct 24, 2011 | 29.45 | 30.07 | 29.40 | 29.89 | 68,868 | +0.81(+2.77%) |
Oct 21, 2011 | 29.11 | 29.22 | 28.98 | 29.08 | 112,650 | +0.43(+1.51%) |
Oct 20, 2011 | 28.74 | 28.82 | 28.19 | 28.65 | 97,817 | -0.35(-1.19%) |
Oct 19, 2011 | 29.24 | 29.43 | 28.87 | 29.00 | 95,000 | -0.59(-1.99%) |
Oct 18, 2011 | 29.00 | 29.66 | 28.59 | 29.58 | 56,370 | +0.53(+1.81%) |
Oct 17, 2011 | 29.54 | 29.56 | 29.03 | 29.06 | 280,698 | -0.68(-2.30%) |
Oct 14, 2011 | 29.67 | 29.85 | 29.50 | 29.74 | 51,240 | +0.31(+1.06%) |
Oct 13, 2011 | 29.22 | 29.48 | 29.02 | 29.43 | 159,549 | +0.01(+0.02%) |
Oct 12, 2011 | 29.10 | 29.69 | 29.10 | 29.43 | 117,725 | +0.77(+2.68%) |
Oct 11, 2011 | 28.34 | 28.72 | 28.13 | 28.66 | 82,285 | +0.15(+0.51%) |
Oct 10, 2011 | 28.22 | 28.56 | 28.14 | 28.51 | 87,163 | +0.98(+3.57%) |
Oct 07, 2011 | 27.92 | 27.96 | 27.41 | 27.53 | 144,198 | -0.28(-1.00%) |
Oct 06, 2011 | 27.30 | 27.86 | 27.09 | 27.81 | 129,384 | +0.51(+1.85%) |
Oct 05, 2011 | 26.84 | 27.37 | 26.60 | 27.30 | 124,360 | +0.53(+1.99%) |
Oct 04, 2011 | 26.24 | 26.80 | 25.89 | 26.77 | 263,192 | +0.47(+1.79%) |