Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 24.60 | 24.51 | 24.03 | 24.08 | 226,924 | -0.52(-2.13%) |
Dec 29, 2011 | 24.16 | 24.64 | 24.08 | 24.60 | 191,944 | +0.46(+1.92%) |
Dec 28, 2011 | 24.67 | 24.78 | 24.09 | 24.14 | 161,452 | -0.52(-2.09%) |
Dec 27, 2011 | 24.30 | 24.82 | 24.03 | 24.65 | 154,796 | +0.23(+0.95%) |
Dec 23, 2011 | 24.85 | 24.86 | 24.34 | 24.42 | 139,570 | +0.15(+0.60%) |
Dec 21, 2011 | 23.86 | 24.30 | 23.58 | 24.28 | 273,121 | +0.28(+1.18%) |
Dec 20, 2011 | 23.34 | 24.03 | 23.26 | 23.99 | 359,953 | +1.10(+4.80%) |
Dec 19, 2011 | 23.62 | 23.79 | 22.80 | 22.89 | 248,792 | -0.61(-2.59%) |
Dec 16, 2011 | 23.70 | 23.82 | 23.31 | 23.50 | 945,754 | -0.11(-0.47%) |
Dec 15, 2011 | 23.20 | 23.72 | 22.91 | 23.61 | 603,828 | +0.81(+3.54%) |
Dec 14, 2011 | 22.90 | 23.53 | 22.77 | 22.81 | 210,884 | -0.36(-1.56%) |
Dec 13, 2011 | 23.78 | 24.03 | 23.05 | 23.17 | 222,215 | -0.55(-2.32%) |
Dec 12, 2011 | 23.80 | 23.98 | 23.46 | 23.72 | 225,826 | -0.44(-1.81%) |
Dec 09, 2011 | 23.61 | 24.38 | 23.43 | 24.15 | 300,714 | +0.69(+2.93%) |
Dec 08, 2011 | 24.56 | 24.62 | 23.43 | 23.47 | 190,003 | -1.37(-5.53%) |
Dec 07, 2011 | 24.29 | 24.97 | 23.83 | 24.84 | 315,420 | +0.35(+1.44%) |
Dec 06, 2011 | 24.48 | 24.78 | 24.28 | 24.49 | 286,806 | -0.07(-0.28%) |
Dec 05, 2011 | 24.82 | 24.97 | 24.18 | 24.56 | 491,704 | +0.17(+0.70%) |
Dec 02, 2011 | 24.15 | 24.85 | 24.03 | 24.39 | 359,441 | +0.55(+2.30%) |
Dec 01, 2011 | 23.71 | 24.34 | 23.34 | 23.84 | 419,189 | -0.02(-0.07%) |
Nov 30, 2011 | 22.93 | 23.88 | 22.89 | 23.85 | 570,192 | +1.74(+7.88%) |
Nov 29, 2011 | 22.59 | 22.76 | 22.03 | 22.11 | 278,897 | -0.49(-2.16%) |
Nov 28, 2011 | 22.93 | 23.04 | 22.22 | 22.60 | 330,981 | +0.47(+2.13%) |
Nov 25, 2011 | 22.04 | 22.53 | 22.04 | 22.13 | 135,977 | +0.03(+0.16%) |
Nov 23, 2011 | 22.86 | 22.96 | 22.06 | 22.09 | 280,597 | -1.00(-4.31%) |
Nov 22, 2011 | 23.34 | 23.61 | 23.05 | 23.09 | 200,817 | -0.28(-1.21%) |
Nov 21, 2011 | 23.40 | 23.55 | 23.05 | 23.37 | 480,513 | -0.52(-2.16%) |
Nov 18, 2011 | 23.10 | 24.13 | 22.81 | 23.89 | 441,661 | +0.96(+4.19%) |
Nov 17, 2011 | 23.55 | 23.80 | 22.52 | 22.93 | 714,009 | -0.58(-2.45%) |
Nov 16, 2011 | 23.73 | 24.17 | 23.45 | 23.50 | 495,736 | -0.46(-1.93%) |
Nov 15, 2011 | 23.98 | 24.26 | 23.55 | 23.97 | 423,695 | -0.21(-0.85%) |
Nov 14, 2011 | 24.94 | 25.07 | 23.79 | 24.17 | 321,442 | -0.89(-3.56%) |
Nov 11, 2011 | 24.54 | 25.31 | 24.54 | 25.06 | 297,997 | +0.83(+3.44%) |
Nov 10, 2011 | 24.37 | 24.52 | 23.99 | 24.23 | 266,949 | +0.29(+1.22%) |
Nov 09, 2011 | 24.94 | 24.98 | 23.90 | 23.94 | 416,827 | -1.70(-6.63%) |
Nov 08, 2011 | 25.64 | 25.75 | 24.78 | 25.64 | 362,723 | +0.33(+1.32%) |
Nov 07, 2011 | 24.86 | 25.42 | 24.53 | 25.31 | 188,406 | +0.41(+1.66%) |
Nov 04, 2011 | 25.05 | 25.33 | 24.67 | 24.89 | 246,004 | -0.45(-1.80%) |
Nov 03, 2011 | 25.07 | 25.48 | 24.18 | 25.35 | 352,380 | +0.58(+2.32%) |
Nov 02, 2011 | 23.93 | 24.84 | 23.76 | 24.77 | 864,571 | +1.29(+5.48%) |
Nov 01, 2011 | 23.82 | 24.45 | 23.36 | 23.49 | 490,635 | -1.30(-5.26%) |
Oct 31, 2011 | 25.10 | 25.54 | 24.76 | 24.79 | 367,112 | -0.74(-2.89%) |
Oct 28, 2011 | 25.66 | 25.96 | 25.09 | 25.53 | 392,554 | -0.13(-0.50%) |
Oct 27, 2011 | 25.52 | 26.04 | 25.05 | 25.66 | 723,540 | +1.08(+4.40%) |
Oct 26, 2011 | 25.36 | 25.64 | 23.42 | 24.58 | 1,668,652 | -0.32(-1.28%) |
Oct 25, 2011 | 25.32 | 25.52 | 24.72 | 24.89 | 459,406 | -0.56(-2.19%) |
Oct 24, 2011 | 25.00 | 25.62 | 24.85 | 25.45 | 461,629 | +0.42(+1.68%) |
Oct 21, 2011 | 25.21 | 25.40 | 24.64 | 25.03 | 858,383 | +0.21(+0.83%) |
Oct 20, 2011 | 24.82 | 25.05 | 23.91 | 24.82 | 215,557 | +0.05(+0.21%) |
Oct 19, 2011 | 24.99 | 25.36 | 24.52 | 24.77 | 324,973 | -0.25(-1.00%) |
Oct 18, 2011 | 23.42 | 25.16 | 23.42 | 25.02 | 656,756 | +1.76(+7.56%) |
Oct 17, 2011 | 24.00 | 24.02 | 23.06 | 23.26 | 372,093 | -1.02(-4.21%) |
Oct 14, 2011 | 24.51 | 24.82 | 23.85 | 24.28 | 203,689 | -0.01(-0.04%) |
Oct 13, 2011 | 24.90 | 24.90 | 23.73 | 24.29 | 325,122 | -0.82(-3.28%) |
Oct 12, 2011 | 24.45 | 25.65 | 24.35 | 25.12 | 472,097 | +0.91(+3.76%) |
Oct 11, 2011 | 23.84 | 24.33 | 23.55 | 24.21 | 367,073 | +0.15(+0.61%) |
Oct 10, 2011 | 22.88 | 24.08 | 22.70 | 24.06 | 450,000 | +1.23(+5.38%) |
Oct 07, 2011 | 23.95 | 24.31 | 22.76 | 22.83 | 360,156 | -0.98(-4.11%) |
Oct 06, 2011 | 23.59 | 23.93 | 22.64 | 23.81 | 299,475 | +0.87(+3.78%) |
Oct 05, 2011 | 22.83 | 23.25 | 22.31 | 22.94 | 642,529 | +0.04(+0.19%) |
Oct 04, 2011 | 21.21 | 22.96 | 20.86 | 22.90 | 479,657 | +1.51(+7.06%) |