Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.59 | 25.71 | 25.52 | 25.55 | 3,086 | -0.28(-1.09%) |
Dec 29, 2011 | 25.30 | 26.06 | 25.11 | 25.83 | 14,078 | +0.55(+2.18%) |
Dec 28, 2011 | 25.37 | 25.40 | 25.28 | 25.28 | 2,428 | -0.31(-1.20%) |
Dec 27, 2011 | 25.78 | 25.78 | 25.56 | 25.59 | 2,645 | -0.20(-0.77%) |
Dec 23, 2011 | 25.87 | 25.87 | 25.51 | 25.78 | 3,423 | +0.22(+0.85%) |
Dec 21, 2011 | 25.21 | 25.75 | 24.64 | 25.57 | 8,393 | +0.24(+0.93%) |
Dec 20, 2011 | 24.80 | 25.33 | 24.80 | 25.33 | 6,417 | +1.09(+4.48%) |
Dec 19, 2011 | 24.87 | 25.24 | 24.25 | 24.25 | 5,952 | -0.11(-0.45%) |
Dec 16, 2011 | 24.54 | 24.65 | 24.35 | 24.35 | 12,332 | +0.01(+0.04%) |
Dec 15, 2011 | 23.79 | 24.36 | 23.79 | 24.35 | 3,575 | +0.18(+0.75%) |
Dec 14, 2011 | 23.63 | 24.34 | 23.63 | 24.16 | 3,563 | +0.35(+1.48%) |
Dec 13, 2011 | 24.45 | 24.45 | 23.81 | 23.81 | 4,955 | -0.69(-2.81%) |
Dec 12, 2011 | 24.88 | 24.88 | 24.50 | 24.50 | 2,149 | -0.63(-2.52%) |
Dec 09, 2011 | 24.44 | 25.30 | 24.44 | 25.13 | 4,127 | +1.18(+4.91%) |
Dec 08, 2011 | 24.20 | 24.20 | 23.88 | 23.96 | 3,639 | -1.03(-4.13%) |
Dec 07, 2011 | 24.75 | 24.99 | 24.29 | 24.99 | 1,888 | +0.24(+0.95%) |
Dec 06, 2011 | 24.77 | 24.77 | 24.21 | 24.75 | 2,406 | +0.10(+0.40%) |
Dec 05, 2011 | 24.58 | 24.96 | 24.58 | 24.65 | 7,507 | +0.47(+1.95%) |
Dec 02, 2011 | 24.14 | 24.18 | 23.98 | 24.18 | 3,477 | +0.42(+1.75%) |
Dec 01, 2011 | 24.88 | 24.88 | 23.76 | 23.77 | 5,591 | -1.52(-6.01%) |
Nov 30, 2011 | 25.11 | 25.30 | 23.56 | 25.29 | 13,253 | +0.93(+3.83%) |
Nov 29, 2011 | 24.97 | 24.97 | 23.98 | 24.35 | 2,709 | -0.66(-2.64%) |
Nov 28, 2011 | 23.68 | 25.02 | 23.54 | 25.02 | 5,871 | +2.26(+9.94%) |
Nov 25, 2011 | 22.93 | 22.93 | 22.75 | 22.75 | 4,312 | -0.18(-0.79%) |
Nov 23, 2011 | 23.58 | 23.58 | 22.75 | 22.93 | 5,410 | -0.81(-3.43%) |
Nov 22, 2011 | 23.69 | 23.98 | 23.69 | 23.75 | 1,308 | +0.05(+0.19%) |
Nov 21, 2011 | 24.23 | 24.97 | 23.70 | 23.70 | 6,001 | -0.85(-3.46%) |
Nov 18, 2011 | 24.51 | 24.71 | 24.51 | 24.55 | 3,067 | -0.05(-0.22%) |
Nov 17, 2011 | 24.66 | 24.93 | 24.46 | 24.61 | 2,295 | -0.54(-2.16%) |
Nov 16, 2011 | 24.81 | 25.42 | 24.73 | 25.15 | 5,279 | +0.01(+0.04%) |
Nov 15, 2011 | 24.30 | 25.14 | 24.30 | 25.14 | 2,900 | +0.82(+3.39%) |
Nov 14, 2011 | 24.11 | 24.50 | 24.11 | 24.32 | 5,621 | -0.52(-2.08%) |
Nov 11, 2011 | 24.86 | 24.86 | 24.58 | 24.83 | 3,552 | +1.00(+4.21%) |
Nov 10, 2011 | 23.27 | 23.93 | 23.27 | 23.83 | 2,084 | +0.17(+0.73%) |
Nov 09, 2011 | 24.28 | 25.01 | 23.66 | 23.66 | 6,768 | -1.76(-6.94%) |
Nov 08, 2011 | 25.42 | 25.42 | 25.42 | 25.42 | 927 | +0.53(+2.14%) |
Nov 07, 2011 | 25.02 | 25.02 | 24.89 | 24.89 | 384 | -0.14(-0.54%) |
Nov 04, 2011 | 25.11 | 25.21 | 24.76 | 25.02 | 2,149 | -0.24(-0.97%) |
Nov 03, 2011 | 25.16 | 25.36 | 25.16 | 25.27 | 3,140 | +0.64(+2.61%) |
Nov 02, 2011 | 24.04 | 25.06 | 23.98 | 24.63 | 5,283 | +1.09(+4.65%) |
Nov 01, 2011 | 23.72 | 24.57 | 23.49 | 23.53 | 5,170 | -0.96(-3.92%) |
Oct 31, 2011 | 24.83 | 25.29 | 24.49 | 24.49 | 3,894 | -0.74(-2.94%) |
Oct 28, 2011 | 25.21 | 25.32 | 25.00 | 25.23 | 3,219 | +0.03(+0.11%) |
Oct 27, 2011 | 24.32 | 25.31 | 24.10 | 25.21 | 20,698 | +1.54(+6.51%) |
Oct 26, 2011 | 25.07 | 25.07 | 23.24 | 23.66 | 8,597 | +0.47(+2.02%) |
Oct 25, 2011 | 24.36 | 24.36 | 23.20 | 23.20 | 35,070 | -1.25(-5.12%) |
Oct 24, 2011 | 24.61 | 24.76 | 24.23 | 24.45 | 6,582 | +0.13(+0.52%) |
Oct 21, 2011 | 24.48 | 24.57 | 23.87 | 24.32 | 8,310 | +0.30(+1.24%) |
Oct 20, 2011 | 24.32 | 24.32 | 23.76 | 24.03 | 3,266 | -0.30(-1.22%) |
Oct 19, 2011 | 25.00 | 25.13 | 24.32 | 24.32 | 8,971 | -0.80(-3.19%) |
Oct 18, 2011 | 24.54 | 25.12 | 24.46 | 25.12 | 9,736 | +0.84(+3.45%) |
Oct 17, 2011 | 25.08 | 25.08 | 23.97 | 24.29 | 6,854 | -0.79(-3.16%) |
Oct 14, 2011 | 24.58 | 25.16 | 24.41 | 25.08 | 4,027 | +0.76(+3.11%) |
Oct 13, 2011 | 23.87 | 24.32 | 23.79 | 24.32 | 2,709 | +0.10(+0.41%) |
Oct 12, 2011 | 22.99 | 24.22 | 22.99 | 24.22 | 5,086 | +1.79(+7.99%) |
Oct 11, 2011 | 21.89 | 22.43 | 21.14 | 22.43 | 7,493 | +0.41(+1.84%) |
Oct 10, 2011 | 21.03 | 22.11 | 21.03 | 22.03 | 5,494 | +0.89(+4.22%) |
Oct 07, 2011 | 20.72 | 21.96 | 20.72 | 21.13 | 5,793 | +0.50(+2.40%) |
Oct 06, 2011 | 20.67 | 20.67 | 20.31 | 20.64 | 5,802 | +0.27(+1.33%) |
Oct 05, 2011 | 19.94 | 20.92 | 19.10 | 20.37 | 3,332 | +0.62(+3.15%) |
Oct 04, 2011 | 18.91 | 19.89 | 18.47 | 19.75 | 13,960 | +0.72(+3.79%) |