Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 24.08 | 24.32 | 24.08 | 24.26 | 3,422 | +0.16(+0.66%) |
Dec 29, 2011 | 24.01 | 24.10 | 24.01 | 24.10 | 3,878 | +0.08(+0.33%) |
Dec 28, 2011 | 24.03 | 24.03 | 24.02 | 24.02 | 317 | -0.39(-1.60%) |
Dec 27, 2011 | 24.69 | 24.69 | 24.41 | 24.41 | 13,511 | +0.22(+0.91%) |
Dec 23, 2011 | 23.85 | 24.19 | 23.85 | 24.19 | 6,061 | +0.34(+1.43%) |
Dec 21, 2011 | 23.72 | 23.85 | 23.72 | 23.85 | 622 | -0.60(-2.45%) |
Dec 20, 2011 | 23.92 | 24.45 | 23.92 | 24.45 | 1,985 | +0.53(+2.22%) |
Dec 19, 2011 | 24.62 | 24.62 | 23.92 | 23.92 | 2,463 | -0.79(-3.20%) |
Dec 16, 2011 | 24.82 | 24.82 | 24.71 | 24.71 | 537 | -0.61(-2.41%) |
Dec 15, 2011 | 25.40 | 25.40 | 25.28 | 25.32 | 1,838 | -0.48(-1.86%) |
Dec 14, 2011 | 25.80 | 25.80 | 25.80 | 25.80 | 1,006 | -0.45(-1.71%) |
Dec 13, 2011 | 26.36 | 26.37 | 26.25 | 26.25 | 835 | +0.14(+0.54%) |
Dec 12, 2011 | 26.24 | 26.35 | 26.10 | 26.11 | 2,128 | -0.25(-0.95%) |
Dec 09, 2011 | 25.73 | 26.46 | 25.73 | 26.36 | 5,069 | +0.97(+3.82%) |
Dec 08, 2011 | 26.05 | 26.05 | 25.39 | 25.39 | 2,788 | -0.72(-2.76%) |
Dec 07, 2011 | 26.06 | 26.40 | 26.06 | 26.11 | 807 | +0.21(+0.81%) |
Dec 06, 2011 | 26.10 | 26.10 | 25.87 | 25.90 | 1,732 | -0.74(-2.78%) |
Dec 05, 2011 | 26.62 | 26.64 | 26.62 | 26.64 | 400 | -0.02(-0.08%) |
Dec 02, 2011 | 26.88 | 27.02 | 26.66 | 26.66 | 767 | -0.62(-2.27%) |
Dec 01, 2011 | 27.28 | 27.28 | 27.28 | 27.28 | 196 | -0.21(-0.76%) |
Nov 30, 2011 | 27.84 | 27.84 | 27.49 | 27.49 | 840 | +0.57(+2.12%) |
Nov 29, 2011 | 26.84 | 26.92 | 26.79 | 26.92 | 1,741 | +0.20(+0.75%) |
Nov 28, 2011 | 27.04 | 27.04 | 26.70 | 26.72 | 1,499 | +1.46(+5.78%) |
Nov 25, 2011 | 25.26 | 25.26 | 25.26 | 25.26 | 517 | +0.45(+1.81%) |
Nov 23, 2011 | 24.51 | 24.81 | 24.50 | 24.81 | 1,267 | -0.57(-2.25%) |
Nov 22, 2011 | 25.21 | 25.38 | 25.21 | 25.38 | 804 | +1.28(+5.31%) |
Nov 21, 2011 | 23.78 | 24.10 | 23.78 | 24.10 | 2,053 | -1.02(-4.06%) |
Nov 18, 2011 | 24.57 | 25.13 | 24.57 | 25.12 | 893 | +0.88(+3.63%) |
Nov 17, 2011 | 24.80 | 24.80 | 24.24 | 24.24 | 1,841 | +0.19(+0.79%) |
Nov 16, 2011 | 23.91 | 24.37 | 23.91 | 24.05 | 902 | -0.38(-1.56%) |
Nov 15, 2011 | 24.17 | 24.43 | 24.17 | 24.43 | 1,202 | -0.21(-0.85%) |
Nov 14, 2011 | 24.55 | 24.65 | 24.55 | 24.64 | 555 | -0.46(-1.83%) |
Nov 11, 2011 | 24.69 | 25.10 | 24.69 | 25.10 | 1,397 | +0.41(+1.66%) |
Nov 10, 2011 | 24.61 | 25.10 | 24.61 | 24.69 | 909 | -1.18(-4.56%) |
Nov 09, 2011 | 25.85 | 25.87 | 25.85 | 25.87 | 3,032 | -1.21(-4.47%) |
Nov 08, 2011 | 26.82 | 27.20 | 26.82 | 27.08 | 3,567 | -0.13(-0.48%) |
Nov 07, 2011 | 26.92 | 27.35 | 26.92 | 27.21 | 3,287 | +0.05(+0.18%) |
Nov 04, 2011 | 27.56 | 27.56 | 27.16 | 27.16 | 529 | +0.16(+0.59%) |
Nov 03, 2011 | 26.70 | 27.03 | 26.70 | 27.00 | 1,213 | -0.07(-0.26%) |
Nov 02, 2011 | 26.55 | 27.07 | 26.55 | 27.07 | 3,522 | +0.27(+1.01%) |
Nov 01, 2011 | 27.10 | 27.10 | 26.48 | 26.80 | 1,842 | +0.05(+0.19%) |
Oct 31, 2011 | 27.20 | 27.20 | 26.75 | 26.75 | 560 | -1.55(-5.48%) |
Oct 28, 2011 | 28.30 | 28.40 | 28.30 | 28.30 | 2,461 | -0.77(-2.65%) |
Oct 27, 2011 | 28.23 | 29.10 | 28.23 | 29.07 | 1,365 | +1.50(+5.44%) |
Oct 26, 2011 | 27.41 | 27.57 | 27.32 | 27.57 | 2,394 | +0.53(+1.96%) |
Oct 25, 2011 | 27.35 | 27.35 | 27.04 | 27.04 | 1,429 | -0.31(-1.13%) |
Oct 24, 2011 | 27.40 | 27.40 | 26.95 | 27.35 | 2,757 | +0.15(+0.55%) |
Oct 21, 2011 | 26.45 | 27.20 | 26.45 | 27.20 | 2,281 | +1.30(+5.02%) |
Oct 20, 2011 | 25.63 | 25.90 | 25.63 | 25.90 | 1,200 | +0.19(+0.74%) |
Oct 19, 2011 | 25.85 | 26.00 | 25.71 | 25.71 | 1,062 | -1.29(-4.78%) |
Oct 18, 2011 | 26.31 | 27.00 | 26.31 | 27.00 | 3,845 | -0.10(-0.37%) |
Oct 17, 2011 | 26.80 | 27.28 | 26.80 | 27.10 | 12,083 | +0.36(+1.35%) |
Oct 14, 2011 | 26.44 | 26.75 | 26.44 | 26.74 | 15,874 | +0.29(+1.10%) |
Oct 13, 2011 | 26.20 | 26.46 | 26.20 | 26.45 | 1,001 | +0.05(+0.19%) |
Oct 12, 2011 | 26.20 | 26.40 | 26.20 | 26.40 | 1,700 | +0.47(+1.81%) |
Oct 11, 2011 | 25.50 | 25.93 | 25.50 | 25.93 | 7,093 | +0.54(+2.13%) |
Oct 10, 2011 | 25.50 | 25.50 | 25.18 | 25.39 | 3,317 | +0.49(+1.97%) |
Oct 07, 2011 | 24.90 | 24.90 | 24.90 | 24.90 | 452 | +0.73(+3.02%) |
Oct 06, 2011 | 23.74 | 24.17 | 23.56 | 24.17 | 744 | +0.49(+2.07%) |
Oct 05, 2011 | 23.74 | 23.74 | 23.50 | 23.68 | 2,092 | -0.45(-1.86%) |
Oct 04, 2011 | 23.50 | 24.13 | 23.44 | 24.13 | 5,117 | +0.78(+3.34%) |