Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 24.40 | 24.40 | 23.98 | 23.99 | 494,107 | -0.22(-0.92%) |
Dec 29, 2011 | 24.16 | 24.27 | 24.05 | 24.21 | 456,864 | +0.15(+0.63%) |
Dec 28, 2011 | 24.14 | 24.30 | 24.06 | 24.06 | 455,566 | -0.06(-0.27%) |
Dec 27, 2011 | 23.88 | 24.21 | 23.82 | 24.13 | 328,156 | +0.21(+0.87%) |
Dec 23, 2011 | 23.96 | 24.01 | 23.86 | 23.92 | 227,129 | +0.16(+0.67%) |
Dec 21, 2011 | 23.54 | 23.83 | 23.46 | 23.76 | 622,595 | +0.22(+0.92%) |
Dec 20, 2011 | 23.45 | 23.78 | 23.45 | 23.55 | 652,982 | +0.42(+1.84%) |
Dec 19, 2011 | 23.63 | 23.74 | 23.08 | 23.12 | 822,290 | -0.44(-1.86%) |
Dec 16, 2011 | 23.42 | 23.75 | 23.42 | 23.56 | 1,236,526 | +0.24(+1.05%) |
Dec 15, 2011 | 23.24 | 23.46 | 23.16 | 23.32 | 626,155 | +0.30(+1.31%) |
Dec 14, 2011 | 22.99 | 23.11 | 22.85 | 23.01 | 1,054,901 | -0.08(-0.34%) |
Dec 13, 2011 | 23.45 | 23.63 | 23.00 | 23.09 | 1,239,855 | -0.16(-0.68%) |
Dec 12, 2011 | 23.56 | 23.56 | 22.99 | 23.25 | 1,328,685 | -0.40(-1.67%) |
Dec 09, 2011 | 23.36 | 23.70 | 23.23 | 23.65 | 874,605 | +0.37(+1.61%) |
Dec 08, 2011 | 23.58 | 23.65 | 23.17 | 23.27 | 1,075,413 | -0.37(-1.55%) |
Dec 07, 2011 | 23.88 | 23.89 | 23.52 | 23.64 | 6,943,892 | -0.27(-1.11%) |
Dec 06, 2011 | 23.95 | 24.03 | 23.71 | 23.91 | 1,061,351 | -0.04(-0.15%) |
Dec 05, 2011 | 23.71 | 23.99 | 23.44 | 23.94 | 1,885,673 | +0.55(+2.34%) |
Dec 02, 2011 | 23.47 | 24.01 | 23.06 | 23.39 | 3,742,939 | -1.17(-4.75%) |
Dec 01, 2011 | 24.55 | 24.91 | 24.54 | 24.56 | 492,312 | -0.05(-0.20%) |
Nov 30, 2011 | 24.55 | 24.74 | 24.37 | 24.61 | 901,215 | +0.65(+2.73%) |
Nov 29, 2011 | 23.68 | 23.99 | 23.62 | 23.96 | 641,571 | +0.37(+1.59%) |
Nov 28, 2011 | 23.90 | 23.93 | 23.47 | 23.58 | 661,442 | +0.22(+0.92%) |
Nov 25, 2011 | 23.29 | 23.62 | 23.29 | 23.37 | 379,723 | -0.04(-0.18%) |
Nov 23, 2011 | 23.65 | 23.72 | 23.31 | 23.41 | 583,065 | -0.41(-1.72%) |
Nov 22, 2011 | 24.28 | 24.39 | 23.80 | 23.82 | 826,154 | -0.46(-1.91%) |
Nov 21, 2011 | 24.60 | 24.73 | 23.99 | 24.28 | 1,178,385 | -0.61(-2.43%) |
Nov 18, 2011 | 24.92 | 24.99 | 24.70 | 24.89 | 606,099 | +0.04(+0.17%) |
Nov 17, 2011 | 24.92 | 24.96 | 24.61 | 24.85 | 832,367 | -0.09(-0.34%) |
Nov 16, 2011 | 24.77 | 25.22 | 24.68 | 24.93 | 551,352 | -0.01(-0.03%) |
Nov 15, 2011 | 24.75 | 25.05 | 24.57 | 24.94 | 368,941 | +0.07(+0.29%) |
Nov 14, 2011 | 25.09 | 25.12 | 24.80 | 24.87 | 703,239 | -0.31(-1.22%) |
Nov 11, 2011 | 24.73 | 25.21 | 24.73 | 25.17 | 446,321 | +0.58(+2.35%) |
Nov 10, 2011 | 24.90 | 25.29 | 24.15 | 24.60 | 591,507 | +0.16(+0.64%) |
Nov 09, 2011 | 24.84 | 25.20 | 24.22 | 24.44 | 418,798 | -0.77(-3.05%) |
Nov 08, 2011 | 25.02 | 25.32 | 24.65 | 25.21 | 617,424 | +0.19(+0.77%) |
Nov 07, 2011 | 25.07 | 25.15 | 24.38 | 25.02 | 389,296 | +0.02(+0.09%) |
Nov 04, 2011 | 24.65 | 25.06 | 24.55 | 25.00 | 406,784 | +0.16(+0.63%) |
Nov 03, 2011 | 24.33 | 24.87 | 24.33 | 24.84 | 510,314 | +0.77(+3.20%) |
Nov 02, 2011 | 23.81 | 24.43 | 23.79 | 24.07 | 622,267 | +0.55(+2.33%) |
Nov 01, 2011 | 23.82 | 24.25 | 23.43 | 23.52 | 611,757 | -0.92(-3.76%) |
Oct 31, 2011 | 24.62 | 24.87 | 24.40 | 24.44 | 738,490 | -0.41(-1.63%) |
Oct 28, 2011 | 24.83 | 25.01 | 24.79 | 24.85 | 388,195 | -0.06(-0.23%) |
Oct 27, 2011 | 24.75 | 25.11 | 24.50 | 24.90 | 609,112 | +0.93(+3.89%) |
Oct 26, 2011 | 24.06 | 24.11 | 23.76 | 23.97 | 379,307 | +0.19(+0.78%) |
Oct 25, 2011 | 24.20 | 24.28 | 23.75 | 23.78 | 400,943 | -0.43(-1.76%) |
Oct 24, 2011 | 23.99 | 24.23 | 23.87 | 24.21 | 400,217 | +0.27(+1.13%) |
Oct 21, 2011 | 23.87 | 24.02 | 23.71 | 23.94 | 356,924 | +0.33(+1.39%) |
Oct 20, 2011 | 23.65 | 23.80 | 23.37 | 23.61 | 401,034 | -0.04(-0.18%) |
Oct 19, 2011 | 23.75 | 24.09 | 23.53 | 23.66 | 362,890 | -0.08(-0.33%) |
Oct 18, 2011 | 23.43 | 23.87 | 23.19 | 23.73 | 367,020 | +0.36(+1.52%) |
Oct 17, 2011 | 23.61 | 23.64 | 23.30 | 23.38 | 815,365 | -0.24(-1.00%) |
Oct 14, 2011 | 23.73 | 23.79 | 23.44 | 23.61 | 451,982 | +0.06(+0.24%) |
Oct 13, 2011 | 23.05 | 23.61 | 22.96 | 23.56 | 488,622 | +0.36(+1.57%) |
Oct 12, 2011 | 23.19 | 23.49 | 23.10 | 23.19 | 546,434 | +0.06(+0.28%) |
Oct 11, 2011 | 23.11 | 23.18 | 22.91 | 23.13 | 446,067 | -0.11(-0.46%) |
Oct 10, 2011 | 23.09 | 23.35 | 22.96 | 23.24 | 512,945 | +0.49(+2.16%) |
Oct 07, 2011 | 23.24 | 23.34 | 22.69 | 22.75 | 581,165 | -0.39(-1.69%) |
Oct 06, 2011 | 22.92 | 23.15 | 22.83 | 23.14 | 493,192 | +0.34(+1.50%) |
Oct 05, 2011 | 22.34 | 22.87 | 22.03 | 22.79 | 730,824 | +0.57(+2.56%) |
Oct 04, 2011 | 21.90 | 22.26 | 21.36 | 22.23 | 1,243,166 | +0.17(+0.77%) |