Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.11 | 25.11 | 24.93 | 24.94 | 481,699 | -0.18(-0.71%) |
Dec 29, 2011 | 25.03 | 25.12 | 24.96 | 25.11 | 444,907 | +0.19(+0.75%) |
Dec 28, 2011 | 25.02 | 25.06 | 24.92 | 24.93 | 600,689 | -0.04(-0.18%) |
Dec 27, 2011 | 24.81 | 25.10 | 24.81 | 24.97 | 460,481 | +0.01(+0.06%) |
Dec 23, 2011 | 24.74 | 24.97 | 24.71 | 24.96 | 342,999 | +0.44(+1.81%) |
Dec 21, 2011 | 24.37 | 24.58 | 24.26 | 24.51 | 957,645 | +0.16(+0.67%) |
Dec 20, 2011 | 24.11 | 24.37 | 23.99 | 24.35 | 1,038,247 | +0.58(+2.42%) |
Dec 19, 2011 | 24.06 | 24.21 | 23.70 | 23.78 | 673,920 | -0.24(-0.98%) |
Dec 16, 2011 | 24.17 | 24.18 | 23.89 | 24.01 | 1,536,517 | -0.06(-0.25%) |
Dec 15, 2011 | 24.11 | 24.21 | 23.93 | 24.07 | 1,391,220 | +0.11(+0.46%) |
Dec 14, 2011 | 23.74 | 24.04 | 23.73 | 23.96 | 1,020,901 | +0.04(+0.15%) |
Dec 13, 2011 | 23.92 | 24.09 | 23.81 | 23.92 | 1,265,688 | +0.16(+0.65%) |
Dec 12, 2011 | 23.81 | 23.81 | 23.58 | 23.77 | 1,021,767 | -0.25(-1.05%) |
Dec 09, 2011 | 23.74 | 24.06 | 23.74 | 24.02 | 1,007,530 | +0.38(+1.59%) |
Dec 08, 2011 | 23.55 | 23.79 | 23.50 | 23.64 | 1,324,679 | -0.08(-0.34%) |
Dec 07, 2011 | 23.40 | 23.75 | 23.33 | 23.72 | 960,224 | +0.18(+0.75%) |
Dec 06, 2011 | 23.51 | 23.69 | 23.40 | 23.55 | 571,315 | -0.04(-0.16%) |
Dec 05, 2011 | 23.58 | 23.75 | 23.36 | 23.58 | 1,234,978 | +0.22(+0.95%) |
Dec 02, 2011 | 23.19 | 23.44 | 23.10 | 23.36 | 1,044,355 | +0.34(+1.48%) |
Dec 01, 2011 | 22.79 | 23.15 | 22.68 | 23.02 | 1,099,151 | +0.15(+0.65%) |
Nov 30, 2011 | 22.81 | 22.90 | 22.49 | 22.88 | 1,710,649 | +0.86(+3.93%) |
Nov 29, 2011 | 22.23 | 22.24 | 22.00 | 22.01 | 874,317 | -0.13(-0.57%) |
Nov 28, 2011 | 22.36 | 22.36 | 22.00 | 22.14 | 1,345,021 | +0.33(+1.52%) |
Nov 25, 2011 | 21.60 | 21.93 | 21.58 | 21.80 | 295,193 | +0.13(+0.58%) |
Nov 23, 2011 | 21.93 | 21.95 | 21.64 | 21.68 | 888,785 | -0.40(-1.81%) |
Nov 22, 2011 | 22.09 | 22.26 | 21.92 | 22.08 | 1,935,482 | +0.03(+0.13%) |
Nov 21, 2011 | 22.11 | 22.23 | 21.85 | 22.05 | 1,015,411 | -0.36(-1.61%) |
Nov 18, 2011 | 22.52 | 22.56 | 22.25 | 22.41 | 734,591 | +0.04(+0.17%) |
Nov 17, 2011 | 22.85 | 22.85 | 22.29 | 22.37 | 1,132,863 | -0.47(-2.07%) |
Nov 16, 2011 | 22.82 | 23.16 | 22.74 | 22.85 | 1,547,769 | -0.17(-0.74%) |
Nov 15, 2011 | 22.89 | 23.15 | 22.80 | 23.02 | 908,140 | +0.09(+0.39%) |
Nov 14, 2011 | 22.92 | 23.02 | 22.79 | 22.93 | 1,105,550 | -0.20(-0.86%) |
Nov 11, 2011 | 22.94 | 23.24 | 22.87 | 23.13 | 719,542 | +0.40(+1.75%) |
Nov 10, 2011 | 22.71 | 22.80 | 22.48 | 22.73 | 698,802 | +0.24(+1.05%) |
Nov 09, 2011 | 22.40 | 22.67 | 22.34 | 22.49 | 1,336,260 | -0.41(-1.77%) |
Nov 08, 2011 | 22.59 | 22.90 | 22.38 | 22.90 | 1,001,842 | +0.40(+1.77%) |
Nov 07, 2011 | 22.43 | 22.57 | 22.26 | 22.50 | 765,928 | +0.00(+0.00%) |
Nov 04, 2011 | 22.38 | 22.57 | 22.28 | 22.50 | 780,106 | -0.06(-0.26%) |
Nov 03, 2011 | 22.62 | 22.76 | 22.30 | 22.56 | 957,075 | +0.07(+0.30%) |
Nov 02, 2011 | 22.44 | 22.57 | 22.30 | 22.49 | 1,308,785 | +0.41(+1.87%) |
Nov 01, 2011 | 22.08 | 22.57 | 21.95 | 22.08 | 2,080,538 | -0.74(-3.24%) |
Oct 31, 2011 | 22.57 | 23.07 | 22.47 | 22.82 | 1,726,326 | -0.04(-0.19%) |
Oct 28, 2011 | 23.38 | 23.38 | 22.79 | 22.86 | 2,386,750 | -0.71(-3.01%) |
Oct 27, 2011 | 23.63 | 23.71 | 23.18 | 23.57 | 1,620,547 | +0.66(+2.87%) |
Oct 26, 2011 | 23.18 | 23.18 | 22.31 | 22.91 | 2,463,970 | +0.36(+1.60%) |
Oct 25, 2011 | 22.96 | 22.96 | 22.39 | 22.55 | 2,952,649 | -0.58(-2.49%) |
Oct 24, 2011 | 22.70 | 23.24 | 22.67 | 23.13 | 2,243,848 | +0.59(+2.62%) |
Oct 21, 2011 | 21.70 | 22.54 | 21.52 | 22.54 | 3,200,656 | +1.04(+4.84%) |
Oct 20, 2011 | 21.01 | 21.51 | 20.95 | 21.49 | 1,575,950 | +0.47(+2.25%) |
Oct 19, 2011 | 20.63 | 21.21 | 20.53 | 21.02 | 1,511,864 | +0.31(+1.50%) |
Oct 18, 2011 | 20.03 | 20.86 | 20.03 | 20.71 | 1,117,937 | +0.76(+3.81%) |
Oct 17, 2011 | 20.43 | 20.47 | 19.89 | 19.95 | 916,492 | -0.54(-2.63%) |
Oct 14, 2011 | 20.50 | 20.54 | 20.17 | 20.49 | 588,369 | +0.24(+1.20%) |
Oct 13, 2011 | 20.18 | 20.37 | 20.13 | 20.25 | 753,551 | -0.16(-0.80%) |
Oct 12, 2011 | 20.36 | 20.58 | 20.30 | 20.41 | 640,160 | +0.15(+0.73%) |
Oct 11, 2011 | 20.34 | 20.42 | 20.18 | 20.26 | 614,010 | -0.23(-1.12%) |
Oct 10, 2011 | 20.19 | 20.50 | 20.05 | 20.49 | 626,973 | +0.58(+2.93%) |
Oct 07, 2011 | 20.46 | 20.56 | 19.81 | 19.91 | 1,125,791 | -0.27(-1.32%) |
Oct 06, 2011 | 20.05 | 20.20 | 19.87 | 20.17 | 451,181 | +0.35(+1.79%) |
Oct 05, 2011 | 19.56 | 19.95 | 19.29 | 19.82 | 668,696 | +0.27(+1.40%) |
Oct 04, 2011 | 18.72 | 19.57 | 18.66 | 19.55 | 1,308,527 | +0.69(+3.64%) |