Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.54 | 25.54 | 25.30 | 25.30 | 266,146 | -0.24(-0.96%) |
Dec 29, 2011 | 25.50 | 25.62 | 25.38 | 25.54 | 203,869 | +0.21(+0.83%) |
Dec 28, 2011 | 25.61 | 25.62 | 25.29 | 25.33 | 269,275 | -0.10(-0.39%) |
Dec 27, 2011 | 25.20 | 25.59 | 25.14 | 25.43 | 160,744 | +0.13(+0.53%) |
Dec 23, 2011 | 25.23 | 25.37 | 25.00 | 25.30 | 168,929 | +0.18(+0.71%) |
Dec 21, 2011 | 24.94 | 25.18 | 24.86 | 25.12 | 332,120 | +0.18(+0.73%) |
Dec 20, 2011 | 24.77 | 25.11 | 24.76 | 24.94 | 343,801 | +0.57(+2.32%) |
Dec 19, 2011 | 24.74 | 25.00 | 24.34 | 24.37 | 341,331 | -0.28(-1.12%) |
Dec 16, 2011 | 25.13 | 25.32 | 24.62 | 24.65 | 967,921 | -0.44(-1.77%) |
Dec 15, 2011 | 25.28 | 25.28 | 25.03 | 25.09 | 346,859 | +0.01(+0.02%) |
Dec 14, 2011 | 24.83 | 25.32 | 24.77 | 25.09 | 331,040 | +0.13(+0.53%) |
Dec 13, 2011 | 25.31 | 25.48 | 24.82 | 24.96 | 301,411 | -0.16(-0.62%) |
Dec 12, 2011 | 25.28 | 25.32 | 24.96 | 25.11 | 411,670 | -0.30(-1.18%) |
Dec 09, 2011 | 24.79 | 25.51 | 24.73 | 25.41 | 569,993 | +0.79(+3.22%) |
Dec 08, 2011 | 24.43 | 24.84 | 24.24 | 24.62 | 700,806 | +0.07(+0.29%) |
Dec 07, 2011 | 24.52 | 24.76 | 24.25 | 24.55 | 1,381,447 | -0.01(-0.04%) |
Dec 06, 2011 | 24.56 | 24.66 | 24.43 | 24.56 | 368,634 | +0.03(+0.13%) |
Dec 05, 2011 | 24.44 | 24.68 | 24.32 | 24.53 | 473,348 | +0.42(+1.73%) |
Dec 02, 2011 | 24.27 | 24.61 | 24.04 | 24.11 | 506,073 | +0.05(+0.23%) |
Dec 01, 2011 | 24.53 | 24.53 | 24.02 | 24.06 | 579,732 | -0.56(-2.27%) |
Nov 30, 2011 | 23.78 | 24.62 | 23.78 | 24.61 | 582,113 | +1.31(+5.64%) |
Nov 29, 2011 | 23.30 | 23.45 | 23.19 | 23.30 | 269,079 | +0.09(+0.38%) |
Nov 28, 2011 | 23.19 | 23.23 | 22.97 | 23.21 | 308,536 | +0.63(+2.79%) |
Nov 25, 2011 | 22.53 | 22.85 | 22.39 | 22.58 | 138,371 | +0.05(+0.24%) |
Nov 23, 2011 | 22.92 | 23.00 | 22.53 | 22.53 | 377,921 | -0.61(-2.63%) |
Nov 22, 2011 | 22.65 | 23.22 | 22.65 | 23.14 | 593,670 | +0.51(+2.25%) |
Nov 21, 2011 | 23.09 | 23.19 | 22.56 | 22.63 | 501,299 | -0.73(-3.12%) |
Nov 18, 2011 | 23.25 | 23.43 | 23.19 | 23.35 | 177,986 | +0.24(+1.04%) |
Nov 17, 2011 | 23.25 | 23.49 | 23.06 | 23.11 | 260,711 | -0.09(-0.40%) |
Nov 16, 2011 | 23.24 | 23.66 | 23.20 | 23.21 | 273,812 | -0.26(-1.10%) |
Nov 15, 2011 | 23.26 | 23.63 | 23.26 | 23.46 | 251,973 | +0.10(+0.44%) |
Nov 14, 2011 | 23.50 | 23.61 | 23.33 | 23.36 | 229,769 | -0.17(-0.72%) |
Nov 11, 2011 | 23.70 | 23.81 | 23.46 | 23.53 | 251,883 | +0.01(+0.02%) |
Nov 10, 2011 | 23.50 | 23.61 | 23.19 | 23.52 | 232,499 | +0.38(+1.63%) |
Nov 09, 2011 | 23.42 | 23.61 | 23.14 | 23.15 | 342,463 | -0.78(-3.25%) |
Nov 08, 2011 | 23.72 | 24.01 | 23.67 | 23.92 | 357,705 | +0.42(+1.77%) |
Nov 07, 2011 | 23.67 | 23.67 | 23.09 | 23.51 | 478,754 | -0.16(-0.67%) |
Nov 04, 2011 | 23.60 | 23.84 | 23.35 | 23.67 | 289,022 | -0.15(-0.62%) |
Nov 03, 2011 | 23.64 | 23.98 | 23.40 | 23.81 | 381,386 | +0.37(+1.59%) |
Nov 02, 2011 | 23.03 | 23.51 | 22.99 | 23.44 | 352,804 | +0.60(+2.61%) |
Nov 01, 2011 | 22.85 | 23.39 | 22.81 | 22.85 | 575,801 | -0.85(-3.58%) |
Oct 31, 2011 | 24.19 | 25.14 | 22.87 | 23.69 | 949,093 | -0.48(-1.99%) |
Oct 28, 2011 | 24.42 | 24.54 | 24.14 | 24.18 | 384,357 | -0.42(-1.71%) |
Oct 27, 2011 | 24.15 | 24.72 | 23.97 | 24.60 | 714,708 | +1.04(+4.41%) |
Oct 26, 2011 | 23.45 | 23.63 | 23.18 | 23.56 | 566,540 | +0.49(+2.11%) |
Oct 25, 2011 | 23.37 | 23.49 | 23.04 | 23.07 | 449,506 | -0.34(-1.45%) |
Oct 24, 2011 | 22.87 | 23.56 | 22.79 | 23.41 | 542,914 | +0.67(+2.94%) |
Oct 21, 2011 | 22.45 | 22.74 | 22.33 | 22.74 | 540,255 | +0.47(+2.09%) |
Oct 20, 2011 | 22.09 | 22.32 | 21.95 | 22.28 | 304,939 | +0.18(+0.82%) |
Oct 19, 2011 | 22.18 | 22.44 | 22.06 | 22.10 | 347,431 | -0.01(-0.05%) |
Oct 18, 2011 | 21.62 | 22.38 | 21.40 | 22.11 | 546,925 | +0.65(+3.01%) |
Oct 17, 2011 | 21.74 | 21.75 | 21.43 | 21.46 | 349,661 | -0.30(-1.38%) |
Oct 14, 2011 | 21.87 | 21.88 | 21.50 | 21.76 | 182,834 | +0.12(+0.56%) |
Oct 13, 2011 | 21.77 | 21.77 | 21.53 | 21.64 | 286,427 | -0.19(-0.85%) |
Oct 12, 2011 | 21.72 | 21.98 | 21.63 | 21.83 | 352,780 | +0.26(+1.22%) |
Oct 11, 2011 | 21.74 | 21.76 | 21.45 | 21.57 | 398,967 | -0.30(-1.38%) |
Oct 10, 2011 | 21.70 | 21.90 | 21.53 | 21.87 | 341,344 | +0.54(+2.51%) |
Oct 07, 2011 | 21.88 | 21.93 | 21.31 | 21.33 | 345,229 | -0.48(-2.21%) |
Oct 06, 2011 | 21.78 | 21.84 | 21.59 | 21.81 | 310,935 | +0.16(+0.76%) |
Oct 05, 2011 | 21.34 | 21.71 | 21.11 | 21.65 | 374,728 | +0.38(+1.78%) |
Oct 04, 2011 | 20.25 | 21.28 | 20.25 | 21.27 | 660,014 | +0.85(+4.15%) |