Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.04 | 25.36 | 24.83 | 25.33 | 111,419 | +0.29(+1.15%) |
Dec 29, 2011 | 24.64 | 25.14 | 24.55 | 25.04 | 131,181 | +0.55(+2.25%) |
Dec 28, 2011 | 24.64 | 24.82 | 24.39 | 24.49 | 64,104 | -0.07(-0.29%) |
Dec 27, 2011 | 24.27 | 24.64 | 23.04 | 24.56 | 29,443 | +0.27(+1.11%) |
Dec 23, 2011 | 24.25 | 24.29 | 23.98 | 24.29 | 41,137 | -0.25(-1.00%) |
Dec 21, 2011 | 24.59 | 24.59 | 23.83 | 24.54 | 93,350 | -0.03(-0.13%) |
Dec 20, 2011 | 24.09 | 24.60 | 24.04 | 24.57 | 120,033 | +0.87(+3.67%) |
Dec 19, 2011 | 24.23 | 24.29 | 23.66 | 23.70 | 137,910 | -0.52(-2.14%) |
Dec 16, 2011 | 24.27 | 24.32 | 24.05 | 24.22 | 319,194 | -0.00(-0.02%) |
Dec 15, 2011 | 24.44 | 24.55 | 24.10 | 24.22 | 126,973 | -0.07(-0.27%) |
Dec 14, 2011 | 24.16 | 24.58 | 24.02 | 24.29 | 171,502 | -0.09(-0.35%) |
Dec 13, 2011 | 24.74 | 24.89 | 24.18 | 24.38 | 126,026 | -0.28(-1.14%) |
Dec 12, 2011 | 24.45 | 24.70 | 24.36 | 24.66 | 95,202 | -0.09(-0.36%) |
Dec 09, 2011 | 24.05 | 24.95 | 24.05 | 24.75 | 92,085 | +0.77(+3.19%) |
Dec 08, 2011 | 24.59 | 24.59 | 23.93 | 23.98 | 100,785 | -0.80(-3.25%) |
Dec 07, 2011 | 24.84 | 25.19 | 24.44 | 24.79 | 91,616 | -0.28(-1.11%) |
Dec 06, 2011 | 25.32 | 25.34 | 24.98 | 25.06 | 121,393 | -0.25(-1.00%) |
Dec 05, 2011 | 24.89 | 25.34 | 24.60 | 25.32 | 169,366 | +0.72(+2.92%) |
Dec 02, 2011 | 24.49 | 24.71 | 24.45 | 24.60 | 81,156 | +0.39(+1.61%) |
Dec 01, 2011 | 24.27 | 24.36 | 24.05 | 24.21 | 130,293 | -0.06(-0.24%) |
Nov 30, 2011 | 24.24 | 24.34 | 24.08 | 24.27 | 258,294 | +0.83(+3.53%) |
Nov 29, 2011 | 23.60 | 23.75 | 23.40 | 23.44 | 75,399 | -0.22(-0.92%) |
Nov 28, 2011 | 23.82 | 24.20 | 23.42 | 23.66 | 171,356 | +0.50(+2.18%) |
Nov 25, 2011 | 22.98 | 23.44 | 22.98 | 23.15 | 56,266 | +0.11(+0.49%) |
Nov 23, 2011 | 23.25 | 23.59 | 22.92 | 23.04 | 194,684 | -0.39(-1.65%) |
Nov 22, 2011 | 23.43 | 23.56 | 23.15 | 23.43 | 110,664 | -0.01(-0.03%) |
Nov 21, 2011 | 22.93 | 23.62 | 22.93 | 23.43 | 176,159 | +0.01(+0.03%) |
Nov 18, 2011 | 23.03 | 23.78 | 23.03 | 23.43 | 211,106 | +0.39(+1.71%) |
Nov 17, 2011 | 23.04 | 23.33 | 22.90 | 23.03 | 88,179 | -0.10(-0.42%) |
Nov 16, 2011 | 23.11 | 23.57 | 23.00 | 23.13 | 130,121 | -0.25(-1.07%) |
Nov 15, 2011 | 22.91 | 23.42 | 22.91 | 23.38 | 175,631 | +0.37(+1.63%) |
Nov 14, 2011 | 22.56 | 23.43 | 22.55 | 23.00 | 384,609 | +0.51(+2.26%) |
Nov 11, 2011 | 22.14 | 22.76 | 21.90 | 22.50 | 224,937 | +0.61(+2.78%) |
Nov 10, 2011 | 22.84 | 22.87 | 21.78 | 21.89 | 429,435 | -0.76(-3.35%) |
Nov 09, 2011 | 22.42 | 22.84 | 22.42 | 22.65 | 160,666 | -0.45(-1.96%) |
Nov 08, 2011 | 22.88 | 23.29 | 22.65 | 23.10 | 71,979 | +0.09(+0.39%) |
Nov 07, 2011 | 22.65 | 23.11 | 22.41 | 23.01 | 129,739 | +0.37(+1.62%) |
Nov 04, 2011 | 23.77 | 23.79 | 22.52 | 22.64 | 521,984 | -1.40(-5.83%) |
Nov 03, 2011 | 23.90 | 24.11 | 23.19 | 24.04 | 124,804 | +0.41(+1.73%) |
Nov 02, 2011 | 23.72 | 23.93 | 23.13 | 23.63 | 70,530 | +0.30(+1.27%) |
Nov 01, 2011 | 22.82 | 23.46 | 22.47 | 23.34 | 222,706 | -0.29(-1.21%) |
Oct 31, 2011 | 23.29 | 23.89 | 23.14 | 23.62 | 115,010 | -0.00(-0.02%) |
Oct 28, 2011 | 23.65 | 23.91 | 23.59 | 23.63 | 106,110 | -0.09(-0.36%) |
Oct 27, 2011 | 23.47 | 23.77 | 23.16 | 23.71 | 245,193 | +0.98(+4.29%) |
Oct 26, 2011 | 22.25 | 22.89 | 21.87 | 22.74 | 104,978 | +0.73(+3.34%) |
Oct 25, 2011 | 22.60 | 22.65 | 21.94 | 22.00 | 62,887 | -0.64(-2.85%) |
Oct 24, 2011 | 21.57 | 22.65 | 21.57 | 22.65 | 130,772 | +1.21(+5.65%) |
Oct 21, 2011 | 21.30 | 21.53 | 21.00 | 21.44 | 226,297 | +0.64(+3.10%) |
Oct 20, 2011 | 21.28 | 21.28 | 20.62 | 20.79 | 76,861 | -0.39(-1.84%) |
Oct 19, 2011 | 21.48 | 21.78 | 21.08 | 21.18 | 127,347 | -0.26(-1.20%) |
Oct 18, 2011 | 21.44 | 21.65 | 21.05 | 21.44 | 206,232 | +0.09(+0.44%) |
Oct 17, 2011 | 21.95 | 21.96 | 21.24 | 21.35 | 111,045 | -0.82(-3.68%) |
Oct 14, 2011 | 21.69 | 22.21 | 21.61 | 22.16 | 62,319 | +0.73(+3.41%) |
Oct 13, 2011 | 22.12 | 22.12 | 21.33 | 21.43 | 172,278 | -0.80(-3.62%) |
Oct 12, 2011 | 22.00 | 22.38 | 21.76 | 22.24 | 105,654 | +0.53(+2.43%) |
Oct 11, 2011 | 21.52 | 21.91 | 21.33 | 21.71 | 115,228 | +0.09(+0.40%) |
Oct 10, 2011 | 20.60 | 21.63 | 20.26 | 21.62 | 144,287 | +1.40(+6.91%) |
Oct 07, 2011 | 20.69 | 20.73 | 20.01 | 20.22 | 93,055 | -0.46(-2.21%) |
Oct 06, 2011 | 20.62 | 20.88 | 20.20 | 20.68 | 94,597 | +0.32(+1.57%) |
Oct 05, 2011 | 19.73 | 20.58 | 18.76 | 20.36 | 150,157 | +0.58(+2.92%) |
Oct 04, 2011 | 18.85 | 19.92 | 18.43 | 19.78 | 238,508 | +0.82(+4.34%) |