Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.69 | 25.92 | 25.34 | 25.38 | 58,923 | -0.41(-1.60%) |
Dec 29, 2011 | 25.31 | 25.90 | 25.31 | 25.80 | 31,401 | +0.49(+1.94%) |
Dec 28, 2011 | 26.02 | 26.09 | 25.25 | 25.31 | 44,158 | -0.70(-2.68%) |
Dec 27, 2011 | 25.71 | 26.22 | 25.71 | 26.00 | 37,658 | +0.23(+0.87%) |
Dec 23, 2011 | 26.21 | 26.21 | 25.73 | 25.78 | 80,302 | -0.37(-1.42%) |
Dec 21, 2011 | 25.76 | 26.29 | 25.39 | 26.15 | 56,107 | +0.41(+1.60%) |
Dec 20, 2011 | 25.34 | 25.96 | 25.16 | 25.74 | 96,194 | +1.05(+4.25%) |
Dec 19, 2011 | 25.42 | 25.95 | 24.62 | 24.69 | 46,204 | -0.47(-1.87%) |
Dec 16, 2011 | 25.25 | 25.67 | 24.82 | 25.16 | 164,392 | +0.14(+0.55%) |
Dec 15, 2011 | 24.93 | 25.28 | 24.50 | 25.02 | 73,779 | +0.55(+2.24%) |
Dec 14, 2011 | 25.08 | 25.08 | 24.23 | 24.47 | 109,177 | -0.81(-3.22%) |
Dec 13, 2011 | 25.96 | 26.35 | 25.10 | 25.29 | 56,177 | -0.60(-2.31%) |
Dec 12, 2011 | 25.93 | 26.04 | 25.49 | 25.88 | 59,120 | -0.43(-1.64%) |
Dec 09, 2011 | 25.54 | 26.54 | 25.51 | 26.31 | 61,470 | +0.87(+3.43%) |
Dec 08, 2011 | 25.72 | 25.99 | 25.36 | 25.44 | 49,780 | -0.78(-2.99%) |
Dec 07, 2011 | 25.61 | 26.30 | 25.26 | 26.23 | 121,088 | +0.12(+0.45%) |
Dec 06, 2011 | 26.43 | 26.43 | 25.54 | 26.11 | 94,988 | -0.30(-1.15%) |
Dec 05, 2011 | 26.08 | 26.93 | 25.90 | 26.41 | 180,434 | +0.95(+3.73%) |
Dec 02, 2011 | 25.54 | 25.81 | 25.21 | 25.46 | 69,797 | +0.34(+1.37%) |
Dec 01, 2011 | 25.29 | 25.67 | 24.82 | 25.12 | 110,720 | -0.28(-1.12%) |
Nov 30, 2011 | 24.77 | 25.40 | 24.45 | 25.40 | 274,030 | +1.71(+7.20%) |
Nov 29, 2011 | 23.89 | 24.26 | 23.51 | 23.70 | 174,842 | -0.23(-0.94%) |
Nov 28, 2011 | 22.40 | 24.04 | 22.40 | 23.92 | 132,194 | +1.91(+8.68%) |
Nov 25, 2011 | 22.50 | 22.76 | 21.95 | 22.01 | 32,804 | -0.63(-2.77%) |
Nov 23, 2011 | 23.38 | 23.38 | 22.58 | 22.64 | 61,661 | -0.92(-3.91%) |
Nov 22, 2011 | 24.08 | 24.20 | 23.44 | 23.56 | 58,930 | -0.50(-2.08%) |
Nov 21, 2011 | 24.17 | 24.32 | 24.01 | 24.06 | 101,122 | -0.47(-1.92%) |
Nov 18, 2011 | 24.75 | 25.01 | 24.53 | 24.53 | 80,618 | -0.21(-0.83%) |
Nov 17, 2011 | 24.86 | 25.18 | 24.53 | 24.74 | 51,597 | -0.13(-0.51%) |
Nov 16, 2011 | 24.94 | 25.71 | 24.82 | 24.86 | 100,755 | -0.33(-1.32%) |
Nov 15, 2011 | 24.89 | 25.44 | 24.69 | 25.20 | 117,892 | +0.06(+0.23%) |
Nov 14, 2011 | 25.58 | 25.66 | 24.99 | 25.14 | 58,056 | -0.31(-1.23%) |
Nov 11, 2011 | 25.34 | 25.68 | 25.28 | 25.45 | 75,878 | +0.47(+1.88%) |
Nov 10, 2011 | 25.43 | 25.48 | 24.83 | 24.98 | 57,671 | -0.06(-0.23%) |
Nov 09, 2011 | 25.49 | 26.00 | 24.91 | 25.04 | 76,452 | -1.17(-4.45%) |
Nov 08, 2011 | 26.16 | 26.28 | 25.51 | 26.21 | 99,925 | +0.29(+1.13%) |
Nov 07, 2011 | 26.09 | 26.15 | 25.20 | 25.91 | 51,405 | -0.36(-1.38%) |
Nov 04, 2011 | 26.31 | 26.38 | 25.85 | 26.28 | 59,291 | -0.31(-1.18%) |
Nov 03, 2011 | 25.92 | 26.69 | 25.18 | 26.59 | 95,895 | +0.94(+3.67%) |
Nov 02, 2011 | 25.65 | 25.84 | 25.14 | 25.65 | 104,366 | +0.49(+1.95%) |
Nov 01, 2011 | 25.06 | 25.94 | 24.75 | 25.16 | 118,533 | -0.89(-3.42%) |
Oct 31, 2011 | 26.63 | 26.84 | 25.99 | 26.05 | 152,416 | -1.02(-3.77%) |
Oct 28, 2011 | 26.75 | 27.51 | 25.78 | 27.07 | 135,396 | +0.32(+1.21%) |
Oct 27, 2011 | 24.65 | 27.18 | 24.26 | 26.75 | 427,830 | +2.86(+11.98%) |
Oct 26, 2011 | 23.54 | 23.94 | 22.88 | 23.88 | 283,554 | +0.72(+3.09%) |
Oct 25, 2011 | 23.52 | 23.52 | 22.92 | 23.17 | 108,264 | -0.41(-1.75%) |
Oct 24, 2011 | 23.14 | 23.77 | 22.94 | 23.58 | 139,779 | +0.65(+2.82%) |
Oct 21, 2011 | 23.24 | 23.24 | 22.46 | 22.93 | 112,916 | +0.15(+0.65%) |
Oct 20, 2011 | 22.92 | 23.00 | 22.26 | 22.79 | 113,297 | -0.13(-0.56%) |
Oct 19, 2011 | 23.81 | 23.96 | 22.78 | 22.91 | 138,814 | -0.98(-4.10%) |
Oct 18, 2011 | 22.59 | 24.23 | 22.59 | 23.89 | 137,143 | +1.39(+6.18%) |
Oct 17, 2011 | 23.27 | 23.27 | 22.40 | 22.50 | 73,797 | -0.95(-4.05%) |
Oct 14, 2011 | 22.78 | 23.61 | 22.72 | 23.45 | 83,044 | +0.85(+3.77%) |
Oct 13, 2011 | 22.66 | 22.93 | 22.30 | 22.60 | 72,462 | -0.19(-0.82%) |
Oct 12, 2011 | 22.55 | 23.20 | 22.42 | 22.79 | 182,259 | +0.28(+1.26%) |
Oct 11, 2011 | 22.28 | 22.54 | 22.16 | 22.50 | 78,352 | +0.32(+1.46%) |
Oct 10, 2011 | 21.90 | 22.22 | 21.86 | 22.18 | 105,505 | +0.64(+2.96%) |
Oct 07, 2011 | 22.54 | 22.54 | 21.28 | 21.54 | 94,705 | -0.96(-4.27%) |
Oct 06, 2011 | 22.29 | 22.53 | 21.95 | 22.50 | 83,424 | +0.24(+1.06%) |
Oct 05, 2011 | 21.83 | 22.45 | 21.34 | 22.27 | 65,208 | +0.44(+2.02%) |
Oct 04, 2011 | 19.63 | 21.91 | 19.63 | 21.83 | 162,422 | +2.00(+10.07%) |