Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.70 | 25.72 | 25.60 | 25.60 | 41,405 | -0.09(-0.33%) |
Dec 29, 2011 | 25.54 | 25.70 | 25.49 | 25.68 | 156,432 | +0.24(+0.96%) |
Dec 28, 2011 | 25.81 | 25.81 | 25.41 | 25.44 | 146,715 | -0.34(-1.33%) |
Dec 27, 2011 | 25.74 | 25.84 | 25.68 | 25.78 | 50,915 | +0.02(+0.09%) |
Dec 23, 2011 | 25.60 | 25.75 | 25.57 | 25.75 | 263,266 | +0.46(+1.81%) |
Dec 21, 2011 | 25.28 | 25.33 | 25.04 | 25.30 | 133,975 | +0.06(+0.22%) |
Dec 20, 2011 | 24.86 | 25.29 | 24.86 | 25.24 | 240,086 | +0.72(+2.95%) |
Dec 19, 2011 | 24.86 | 24.92 | 24.46 | 24.52 | 50,006 | -0.29(-1.17%) |
Dec 16, 2011 | 24.85 | 25.00 | 24.73 | 24.81 | 83,064 | +0.10(+0.41%) |
Dec 15, 2011 | 24.90 | 24.90 | 24.68 | 24.71 | 66,835 | +0.08(+0.31%) |
Dec 14, 2011 | 24.77 | 24.83 | 24.57 | 24.63 | 82,807 | -0.25(-1.02%) |
Dec 13, 2011 | 25.32 | 25.43 | 24.78 | 24.88 | 133,228 | -0.28(-1.11%) |
Dec 12, 2011 | 25.32 | 25.32 | 24.97 | 25.16 | 114,104 | -0.38(-1.47%) |
Dec 09, 2011 | 25.24 | 25.61 | 25.24 | 25.54 | 155,958 | +0.46(+1.85%) |
Dec 08, 2011 | 25.48 | 25.54 | 25.05 | 25.07 | 195,828 | -0.64(-2.50%) |
Dec 07, 2011 | 25.51 | 25.77 | 25.34 | 25.72 | 167,901 | +0.07(+0.28%) |
Dec 06, 2011 | 25.61 | 25.79 | 25.53 | 25.64 | 138,466 | +0.05(+0.18%) |
Dec 05, 2011 | 25.72 | 25.81 | 25.48 | 25.60 | 1,179,345 | +0.26(+1.03%) |
Dec 02, 2011 | 25.56 | 25.65 | 25.32 | 25.34 | 154,924 | +0.00(+0.00%) |
Dec 01, 2011 | 25.32 | 25.50 | 25.26 | 25.34 | 171,168 | -0.06(-0.25%) |
Nov 30, 2011 | 25.05 | 25.40 | 24.98 | 25.40 | 321,276 | +1.08(+4.46%) |
Nov 29, 2011 | 24.33 | 24.48 | 24.25 | 24.32 | 50,622 | +0.06(+0.25%) |
Nov 28, 2011 | 24.30 | 24.36 | 24.10 | 24.26 | 658,012 | +0.69(+2.92%) |
Nov 25, 2011 | 23.56 | 23.84 | 23.54 | 23.57 | 58,515 | -0.05(-0.22%) |
Nov 23, 2011 | 23.95 | 23.95 | 23.62 | 23.62 | 169,009 | -0.57(-2.36%) |
Nov 22, 2011 | 24.23 | 24.32 | 24.04 | 24.19 | 54,158 | -0.08(-0.32%) |
Nov 21, 2011 | 24.37 | 24.39 | 24.10 | 24.27 | 244,957 | -0.47(-1.90%) |
Nov 18, 2011 | 24.86 | 24.88 | 24.71 | 24.74 | 52,207 | -0.04(-0.15%) |
Nov 17, 2011 | 25.13 | 25.18 | 24.62 | 24.77 | 144,976 | -0.41(-1.64%) |
Nov 16, 2011 | 25.34 | 25.66 | 25.17 | 25.19 | 122,831 | -0.42(-1.63%) |
Nov 15, 2011 | 25.38 | 25.71 | 25.33 | 25.60 | 162,343 | +0.15(+0.60%) |
Nov 14, 2011 | 25.58 | 25.64 | 25.36 | 25.45 | 117,274 | -0.28(-1.08%) |
Nov 11, 2011 | 25.50 | 25.74 | 25.50 | 25.73 | 367,828 | +0.52(+2.05%) |
Nov 10, 2011 | 25.31 | 25.31 | 24.99 | 25.21 | 50,599 | +0.25(+0.99%) |
Nov 09, 2011 | 25.34 | 25.47 | 24.96 | 24.96 | 285,629 | -0.99(-3.82%) |
Nov 08, 2011 | 25.80 | 25.98 | 25.54 | 25.95 | 406,961 | +0.31(+1.21%) |
Nov 07, 2011 | 25.48 | 25.64 | 25.33 | 25.64 | 219,097 | +0.12(+0.48%) |
Nov 04, 2011 | 25.43 | 25.58 | 25.22 | 25.52 | 290,564 | -0.11(-0.44%) |
Nov 03, 2011 | 25.43 | 25.67 | 25.11 | 25.64 | 49,093 | +0.47(+1.86%) |
Nov 02, 2011 | 25.09 | 25.25 | 24.93 | 25.17 | 77,021 | +0.40(+1.63%) |
Nov 01, 2011 | 24.81 | 25.04 | 24.59 | 24.76 | 221,550 | -0.70(-2.73%) |
Oct 31, 2011 | 25.79 | 25.83 | 25.46 | 25.46 | 230,299 | -0.68(-2.61%) |
Oct 28, 2011 | 25.98 | 26.14 | 25.95 | 26.14 | 260,350 | +0.04(+0.17%) |
Oct 27, 2011 | 25.92 | 26.26 | 25.70 | 26.10 | 774,181 | +0.89(+3.53%) |
Oct 26, 2011 | 25.24 | 25.30 | 24.78 | 25.21 | 119,327 | +0.24(+0.98%) |
Oct 25, 2011 | 25.32 | 25.32 | 24.90 | 24.96 | 202,465 | -0.52(-2.04%) |
Oct 24, 2011 | 25.15 | 25.51 | 25.15 | 25.48 | 211,941 | +0.40(+1.60%) |
Oct 21, 2011 | 24.88 | 25.08 | 24.83 | 25.08 | 386,598 | +0.48(+1.93%) |
Oct 20, 2011 | 24.51 | 24.65 | 24.22 | 24.60 | 175,137 | +0.09(+0.36%) |
Oct 19, 2011 | 24.77 | 24.90 | 24.46 | 24.52 | 209,500 | -0.30(-1.21%) |
Oct 18, 2011 | 24.34 | 24.96 | 24.11 | 24.81 | 211,206 | +0.53(+2.16%) |
Oct 17, 2011 | 24.73 | 24.73 | 24.29 | 24.29 | 54,672 | -0.53(-2.15%) |
Oct 14, 2011 | 24.67 | 24.82 | 24.55 | 24.82 | 145,478 | +0.45(+1.84%) |
Oct 13, 2011 | 24.28 | 24.45 | 24.11 | 24.37 | 153,344 | -0.09(-0.35%) |
Oct 12, 2011 | 24.41 | 24.69 | 24.36 | 24.46 | 276,873 | +0.29(+1.19%) |
Oct 11, 2011 | 24.03 | 24.28 | 23.99 | 24.17 | 79,978 | +0.01(+0.03%) |
Oct 10, 2011 | 23.80 | 24.16 | 23.80 | 24.16 | 224,730 | +0.80(+3.41%) |
Oct 07, 2011 | 23.73 | 23.73 | 23.31 | 23.37 | 101,058 | -0.22(-0.93%) |
Oct 06, 2011 | 23.39 | 23.60 | 23.33 | 23.59 | 147,667 | +0.45(+1.95%) |
Oct 05, 2011 | 22.72 | 23.18 | 22.57 | 23.14 | 139,423 | +0.40(+1.74%) |
Oct 04, 2011 | 21.90 | 22.74 | 21.64 | 22.74 | 478,995 | +0.59(+2.68%) |