Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.66 | 28.55 | 28.00 | 28.05 | 194,788 | -0.61(-2.13%) |
Dec 29, 2011 | 28.15 | 28.71 | 28.05 | 28.66 | 164,762 | +0.54(+1.92%) |
Dec 28, 2011 | 28.74 | 28.87 | 28.07 | 28.12 | 138,588 | -0.60(-2.09%) |
Dec 27, 2011 | 28.31 | 28.92 | 28.00 | 28.72 | 132,875 | +0.27(+0.95%) |
Dec 23, 2011 | 28.95 | 28.96 | 28.36 | 28.45 | 119,805 | +0.17(+0.60%) |
Dec 21, 2011 | 27.80 | 28.31 | 27.47 | 28.28 | 234,443 | +0.33(+1.18%) |
Dec 20, 2011 | 27.19 | 28.00 | 27.10 | 27.95 | 308,978 | +1.28(+4.80%) |
Dec 19, 2011 | 27.52 | 27.72 | 26.56 | 26.67 | 213,559 | -0.71(-2.59%) |
Dec 16, 2011 | 27.61 | 27.75 | 27.16 | 27.38 | 811,820 | -0.13(-0.47%) |
Dec 15, 2011 | 27.03 | 27.63 | 26.69 | 27.51 | 518,316 | +0.94(+3.54%) |
Dec 14, 2011 | 26.68 | 27.41 | 26.53 | 26.57 | 181,020 | -0.42(-1.56%) |
Dec 13, 2011 | 27.70 | 28.00 | 26.85 | 26.99 | 190,746 | -0.64(-2.32%) |
Dec 12, 2011 | 27.73 | 27.94 | 27.33 | 27.63 | 193,846 | -0.51(-1.81%) |
Dec 09, 2011 | 27.50 | 28.40 | 27.29 | 28.14 | 258,128 | +0.80(+2.93%) |
Dec 08, 2011 | 28.61 | 28.68 | 27.29 | 27.34 | 163,096 | -1.60(-5.53%) |
Dec 07, 2011 | 28.30 | 29.09 | 27.76 | 28.94 | 270,752 | +0.41(+1.44%) |
Dec 06, 2011 | 28.52 | 28.87 | 28.28 | 28.53 | 246,190 | -0.08(-0.28%) |
Dec 05, 2011 | 28.91 | 29.09 | 28.17 | 28.61 | 422,071 | +0.20(+0.70%) |
Dec 02, 2011 | 28.14 | 28.95 | 27.99 | 28.41 | 308,539 | +0.64(+2.30%) |
Dec 01, 2011 | 27.62 | 28.36 | 27.19 | 27.77 | 359,825 | -0.02(-0.07%) |
Nov 30, 2011 | 26.71 | 27.82 | 26.67 | 27.79 | 489,444 | +2.03(+7.88%) |
Nov 29, 2011 | 26.32 | 26.52 | 25.67 | 25.76 | 239,401 | -0.57(-2.16%) |
Nov 28, 2011 | 26.71 | 26.84 | 25.89 | 26.33 | 284,109 | +0.55(+2.13%) |
Nov 25, 2011 | 25.68 | 26.25 | 25.68 | 25.78 | 116,721 | +0.04(+0.16%) |
Nov 23, 2011 | 26.63 | 26.75 | 25.70 | 25.74 | 240,860 | -1.16(-4.31%) |
Nov 22, 2011 | 27.19 | 27.50 | 26.85 | 26.90 | 172,378 | -0.33(-1.21%) |
Nov 21, 2011 | 27.26 | 27.43 | 26.85 | 27.23 | 412,465 | -0.60(-2.16%) |
Nov 18, 2011 | 26.91 | 28.11 | 26.57 | 27.83 | 379,115 | +1.12(+4.19%) |
Nov 17, 2011 | 27.43 | 27.73 | 26.24 | 26.71 | 612,894 | -0.67(-2.45%) |
Nov 16, 2011 | 27.64 | 28.16 | 27.32 | 27.38 | 425,532 | -0.54(-1.93%) |
Nov 15, 2011 | 27.94 | 28.26 | 27.43 | 27.92 | 363,693 | -0.24(-0.85%) |
Nov 14, 2011 | 29.05 | 29.21 | 27.71 | 28.16 | 275,921 | -1.04(-3.56%) |
Nov 11, 2011 | 28.59 | 29.48 | 28.59 | 29.20 | 255,796 | +0.97(+3.44%) |
Nov 10, 2011 | 28.39 | 28.57 | 27.95 | 28.23 | 229,145 | +0.34(+1.22%) |
Nov 09, 2011 | 29.06 | 29.10 | 27.84 | 27.89 | 357,798 | -1.98(-6.63%) |
Nov 08, 2011 | 29.87 | 30.00 | 28.87 | 29.87 | 311,356 | +0.39(+1.32%) |
Nov 07, 2011 | 28.96 | 29.61 | 28.58 | 29.48 | 161,725 | +0.48(+1.66%) |
Nov 04, 2011 | 29.18 | 29.51 | 28.74 | 29.00 | 211,166 | -0.53(-1.79%) |
Nov 03, 2011 | 29.21 | 29.68 | 28.17 | 29.53 | 302,478 | +0.67(+2.32%) |
Nov 02, 2011 | 27.88 | 28.94 | 27.68 | 28.86 | 742,134 | +1.50(+5.48%) |
Nov 01, 2011 | 27.75 | 28.48 | 27.21 | 27.36 | 421,153 | -1.52(-5.26%) |
Oct 31, 2011 | 29.24 | 29.75 | 28.85 | 28.88 | 315,123 | -0.86(-2.89%) |
Oct 28, 2011 | 29.89 | 30.24 | 29.23 | 29.74 | 336,962 | -0.15(-0.50%) |
Oct 27, 2011 | 29.73 | 30.34 | 29.18 | 29.89 | 621,075 | +1.26(+4.40%) |
Oct 26, 2011 | 29.55 | 29.87 | 27.28 | 28.63 | 1,432,344 | -0.37(-1.28%) |
Oct 25, 2011 | 29.50 | 29.73 | 28.80 | 29.00 | 394,347 | -0.65(-2.19%) |
Oct 24, 2011 | 29.12 | 29.85 | 28.95 | 29.65 | 396,255 | +0.49(+1.68%) |
Oct 21, 2011 | 29.37 | 29.59 | 28.70 | 29.16 | 736,822 | +0.24(+0.83%) |
Oct 20, 2011 | 28.91 | 29.18 | 27.85 | 28.92 | 185,031 | +0.06(+0.21%) |
Oct 19, 2011 | 29.11 | 29.54 | 28.57 | 28.86 | 278,952 | -0.29(-0.99%) |
Oct 18, 2011 | 27.28 | 29.31 | 27.28 | 29.15 | 563,749 | +2.05(+7.56%) |
Oct 17, 2011 | 27.96 | 27.98 | 26.86 | 27.10 | 319,399 | -1.19(-4.21%) |
Oct 14, 2011 | 28.55 | 28.91 | 27.79 | 28.29 | 174,844 | -0.01(-0.04%) |
Oct 13, 2011 | 29.01 | 29.01 | 27.65 | 28.30 | 279,080 | -0.96(-3.28%) |
Oct 12, 2011 | 28.48 | 29.88 | 28.37 | 29.26 | 405,241 | +1.06(+3.76%) |
Oct 11, 2011 | 27.77 | 28.34 | 27.43 | 28.20 | 315,090 | +0.17(+0.61%) |
Oct 10, 2011 | 26.66 | 28.05 | 26.44 | 28.03 | 386,273 | +1.43(+5.38%) |
Oct 07, 2011 | 27.90 | 28.32 | 26.51 | 26.60 | 309,152 | -1.14(-4.11%) |
Oct 06, 2011 | 27.48 | 27.88 | 26.38 | 27.74 | 257,065 | +1.01(+3.78%) |
Oct 05, 2011 | 26.60 | 27.08 | 25.99 | 26.73 | 551,537 | +0.05(+0.19%) |
Oct 04, 2011 | 24.71 | 26.75 | 24.30 | 26.68 | 411,730 | +1.76(+7.06%) |