Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.31 | 23.50 | 23.31 | 23.43 | 5,894 | +0.11(+0.47%) |
Dec 29, 2011 | 22.99 | 23.32 | 22.93 | 23.32 | 8,528 | +0.51(+2.24%) |
Dec 28, 2011 | 23.34 | 23.43 | 22.81 | 22.81 | 961 | -0.68(-2.89%) |
Dec 27, 2011 | 23.61 | 23.65 | 23.49 | 23.49 | 4,169 | -0.43(-1.80%) |
Dec 23, 2011 | 23.63 | 23.92 | 23.51 | 23.92 | 8,345 | +0.92(+4.00%) |
Dec 21, 2011 | 23.34 | 23.34 | 23.00 | 23.00 | 4,442 | -0.28(-1.20%) |
Dec 20, 2011 | 23.24 | 23.30 | 23.05 | 23.28 | 7,383 | +0.89(+3.97%) |
Dec 19, 2011 | 22.39 | 22.39 | 22.39 | 22.39 | 2,500 | -0.23(-1.02%) |
Dec 16, 2011 | 22.62 | 22.62 | 22.62 | 22.62 | 100 | -0.47(-2.04%) |
Dec 15, 2011 | 23.32 | 23.32 | 23.06 | 23.09 | 10,402 | +0.68(+3.03%) |
Dec 14, 2011 | 22.53 | 22.53 | 22.40 | 22.41 | 6,288 | -0.59(-2.57%) |
Dec 13, 2011 | 23.10 | 23.10 | 23.00 | 23.00 | 800 | -0.38(-1.63%) |
Dec 12, 2011 | 23.97 | 23.97 | 23.38 | 23.38 | 2,590 | -1.44(-5.79%) |
Dec 09, 2011 | 24.55 | 24.82 | 24.55 | 24.82 | 13,366 | +0.87(+3.62%) |
Dec 08, 2011 | 24.47 | 24.61 | 23.95 | 23.95 | 3,646 | -0.95(-3.82%) |
Dec 07, 2011 | 24.54 | 24.90 | 24.40 | 24.90 | 4,185 | -0.20(-0.80%) |
Dec 06, 2011 | 24.90 | 25.10 | 24.90 | 25.10 | 3,770 | +0.07(+0.28%) |
Dec 05, 2011 | 25.47 | 25.48 | 25.03 | 25.03 | 3,423 | +0.53(+2.16%) |
Dec 02, 2011 | 24.48 | 24.54 | 24.48 | 24.50 | 1,610 | +0.93(+3.95%) |
Dec 01, 2011 | 24.03 | 24.03 | 23.48 | 23.57 | 10,551 | -0.38(-1.59%) |
Nov 30, 2011 | 24.10 | 24.27 | 23.65 | 23.95 | 8,496 | +1.39(+6.16%) |
Nov 29, 2011 | 22.56 | 22.56 | 22.56 | 22.56 | 620 | +0.01(+0.04%) |
Nov 28, 2011 | 22.93 | 23.00 | 22.55 | 22.55 | 7,326 | +1.29(+6.08%) |
Nov 25, 2011 | 21.26 | 21.26 | 21.26 | 21.26 | 5,621 | -0.44(-2.01%) |
Nov 23, 2011 | 21.69 | 21.69 | 21.69 | 21.69 | 35,000 | +0.08(+0.38%) |
Nov 22, 2011 | 21.61 | 21.61 | 21.61 | 21.61 | 3,336 | -0.59(-2.64%) |
Nov 21, 2011 | 22.20 | 22.20 | 22.20 | 22.20 | 2,900 | +0.02(+0.07%) |
Nov 18, 2011 | 22.49 | 22.49 | 22.18 | 22.18 | 4,505 | -0.06(-0.27%) |
Nov 17, 2011 | 22.92 | 22.92 | 22.24 | 22.24 | 8,165 | -0.94(-4.06%) |
Nov 16, 2011 | 23.28 | 23.28 | 23.08 | 23.18 | 4,590 | -0.13(-0.56%) |
Nov 15, 2011 | 23.44 | 23.44 | 23.30 | 23.31 | 11,472 | -0.54(-2.26%) |
Nov 14, 2011 | 24.73 | 24.73 | 23.85 | 23.85 | 273,443 | -1.04(-4.18%) |
Nov 11, 2011 | 24.86 | 25.05 | 24.85 | 24.89 | 2,234 | +0.89(+3.71%) |
Nov 10, 2011 | 24.00 | 24.00 | 24.00 | 24.00 | 160 | -0.25(-1.03%) |
Nov 09, 2011 | 25.00 | 25.00 | 24.25 | 24.25 | 740 | -2.35(-8.83%) |
Nov 08, 2011 | 26.50 | 26.60 | 26.10 | 26.60 | 6,600 | +1.00(+3.91%) |
Nov 07, 2011 | 25.96 | 25.96 | 25.60 | 25.60 | 736 | -0.45(-1.73%) |
Nov 04, 2011 | 26.05 | 26.05 | 26.05 | 26.05 | 153 | -1.05(-3.87%) |
Nov 03, 2011 | 26.70 | 27.10 | 26.15 | 27.10 | 108,361 | +0.70(+2.65%) |
Nov 02, 2011 | 26.70 | 26.70 | 26.10 | 26.40 | 31,688 | +0.00(+0.00%) |
Nov 01, 2011 | 26.40 | 26.40 | 26.40 | 26.40 | 500 | -2.90(-9.90%) |
Oct 31, 2011 | 29.90 | 29.90 | 29.30 | 29.30 | 3,191 | -1.40(-4.56%) |
Oct 28, 2011 | 30.70 | 30.70 | 30.70 | 30.70 | 41,344 | -1.40(-4.36%) |
Oct 27, 2011 | 31.49 | 32.10 | 30.90 | 32.10 | 15,621 | +4.45(+16.09%) |
Oct 26, 2011 | 28.20 | 28.20 | 27.30 | 27.65 | 759 | +0.45(+1.65%) |
Oct 25, 2011 | 27.70 | 27.81 | 27.20 | 27.20 | 4,024 | -0.55(-1.98%) |
Oct 24, 2011 | 27.30 | 28.05 | 27.30 | 27.75 | 16,198 | +1.00(+3.74%) |
Oct 21, 2011 | 26.73 | 26.75 | 26.73 | 26.75 | 1,700 | +0.59(+2.27%) |
Oct 20, 2011 | 26.16 | 26.16 | 26.16 | 26.16 | 400 | -0.07(-0.27%) |
Oct 19, 2011 | 26.23 | 26.23 | 26.23 | 26.23 | 400 | -0.62(-2.32%) |
Oct 18, 2011 | 26.46 | 26.85 | 26.19 | 26.85 | 1,700 | -0.85(-3.08%) |
Oct 17, 2011 | 27.70 | 27.70 | 27.70 | 27.70 | 2,000 | -0.58(-2.05%) |
Oct 14, 2011 | 28.39 | 28.39 | 28.28 | 28.28 | 5,133 | +0.53(+1.92%) |
Oct 13, 2011 | 27.92 | 27.92 | 27.70 | 27.75 | 2,934 | -1.05(-3.65%) |
Oct 12, 2011 | 28.25 | 28.95 | 28.25 | 28.80 | 4,480 | +1.80(+6.67%) |
Oct 11, 2011 | 27.00 | 27.00 | 27.00 | 27.00 | 600 | +0.00(+0.00%) |
Oct 10, 2011 | 26.91 | 27.15 | 26.91 | 27.00 | 4,301 | +1.35(+5.26%) |
Oct 07, 2011 | 26.15 | 26.38 | 25.35 | 25.65 | 2,346 | -0.90(-3.39%) |
Oct 06, 2011 | 26.30 | 26.55 | 24.70 | 26.55 | 4,069 | +1.85(+7.49%) |
Oct 04, 2011 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | +0.53(+2.19%) |