Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.44 | 23.60 | 23.25 | 23.60 | 24,314 | +0.20(+0.84%) |
Dec 29, 2011 | 24.16 | 24.16 | 23.29 | 23.41 | 28,895 | -0.59(-2.47%) |
Dec 28, 2011 | 24.24 | 24.36 | 23.85 | 24.00 | 19,330 | -0.34(-1.38%) |
Dec 27, 2011 | 24.17 | 24.61 | 24.17 | 24.34 | 10,664 | -0.01(-0.04%) |
Dec 23, 2011 | 24.48 | 24.48 | 24.15 | 24.35 | 7,447 | +0.11(+0.45%) |
Dec 21, 2011 | 24.33 | 24.49 | 23.85 | 24.24 | 16,111 | -0.23(-0.93%) |
Dec 20, 2011 | 24.69 | 25.33 | 24.16 | 24.46 | 46,094 | +0.41(+1.68%) |
Dec 19, 2011 | 25.28 | 25.42 | 24.04 | 24.06 | 17,711 | -1.25(-4.96%) |
Dec 16, 2011 | 25.17 | 26.14 | 24.22 | 25.31 | 33,525 | +0.21(+0.83%) |
Dec 15, 2011 | 25.04 | 25.20 | 24.73 | 25.11 | 13,637 | +0.20(+0.79%) |
Dec 14, 2011 | 24.22 | 24.94 | 24.16 | 24.91 | 22,969 | +0.72(+2.98%) |
Dec 13, 2011 | 24.89 | 25.00 | 24.04 | 24.19 | 15,278 | -0.57(-2.31%) |
Dec 12, 2011 | 24.52 | 24.85 | 24.08 | 24.76 | 24,902 | -0.24(-0.95%) |
Dec 09, 2011 | 24.04 | 25.05 | 24.04 | 25.00 | 17,238 | +0.94(+3.90%) |
Dec 08, 2011 | 24.57 | 24.73 | 24.06 | 24.06 | 14,318 | -0.81(-3.26%) |
Dec 07, 2011 | 24.68 | 24.96 | 24.30 | 24.87 | 23,338 | +0.37(+1.49%) |
Dec 06, 2011 | 24.61 | 24.72 | 23.96 | 24.50 | 18,954 | -0.51(-2.05%) |
Dec 05, 2011 | 25.42 | 25.42 | 24.70 | 25.02 | 16,177 | -0.04(-0.16%) |
Dec 02, 2011 | 25.11 | 25.29 | 24.70 | 25.06 | 14,678 | +0.26(+1.04%) |
Dec 01, 2011 | 25.49 | 25.49 | 24.75 | 24.80 | 20,368 | -0.88(-3.42%) |
Nov 30, 2011 | 25.65 | 25.88 | 24.71 | 25.68 | 42,730 | +1.00(+4.04%) |
Nov 29, 2011 | 24.80 | 25.20 | 24.55 | 24.68 | 11,564 | +0.08(+0.32%) |
Nov 28, 2011 | 24.89 | 25.55 | 24.13 | 24.60 | 24,070 | +0.50(+2.09%) |
Nov 25, 2011 | 24.18 | 24.33 | 23.65 | 24.10 | 9,094 | -0.25(-1.01%) |
Nov 23, 2011 | 24.55 | 24.84 | 23.91 | 24.35 | 24,136 | -0.37(-1.48%) |
Nov 22, 2011 | 25.43 | 26.07 | 24.68 | 24.71 | 27,110 | -1.12(-4.32%) |
Nov 21, 2011 | 26.69 | 26.88 | 25.73 | 25.83 | 23,323 | -1.26(-4.67%) |
Nov 18, 2011 | 26.54 | 27.27 | 26.43 | 27.09 | 14,954 | +0.49(+1.86%) |
Nov 17, 2011 | 27.15 | 27.70 | 26.46 | 26.60 | 15,765 | -0.59(-2.18%) |
Nov 16, 2011 | 26.68 | 28.64 | 26.58 | 27.19 | 39,527 | +0.36(+1.33%) |
Nov 15, 2011 | 26.19 | 26.96 | 26.01 | 26.84 | 23,792 | +0.40(+1.50%) |
Nov 14, 2011 | 26.86 | 27.05 | 26.10 | 26.44 | 21,615 | -0.51(-1.91%) |
Nov 11, 2011 | 26.56 | 27.05 | 26.04 | 26.95 | 20,566 | +0.80(+3.06%) |
Nov 10, 2011 | 26.94 | 27.24 | 25.78 | 26.15 | 21,720 | -0.28(-1.05%) |
Nov 09, 2011 | 26.78 | 27.29 | 26.42 | 26.43 | 19,268 | -1.18(-4.26%) |
Nov 08, 2011 | 26.95 | 27.61 | 26.38 | 27.61 | 23,505 | +0.72(+2.68%) |
Nov 07, 2011 | 27.14 | 27.56 | 26.42 | 26.88 | 22,659 | -0.40(-1.45%) |
Nov 04, 2011 | 28.03 | 28.03 | 27.20 | 27.28 | 15,225 | -0.98(-3.46%) |
Nov 03, 2011 | 27.45 | 28.55 | 26.85 | 28.26 | 25,430 | +1.13(+4.15%) |
Nov 02, 2011 | 26.50 | 27.69 | 26.50 | 27.13 | 60,263 | +0.91(+3.47%) |
Nov 01, 2011 | 25.45 | 26.68 | 24.89 | 26.22 | 61,011 | -0.21(-0.79%) |
Oct 31, 2011 | 25.97 | 26.98 | 25.81 | 26.43 | 23,943 | -0.08(-0.30%) |
Oct 28, 2011 | 25.17 | 26.91 | 24.87 | 26.51 | 47,399 | +1.19(+4.68%) |
Oct 27, 2011 | 25.34 | 25.67 | 23.14 | 25.32 | 173,708 | +0.90(+3.68%) |
Oct 26, 2011 | 26.18 | 26.18 | 23.30 | 24.42 | 49,859 | -1.11(-4.33%) |
Oct 25, 2011 | 26.47 | 26.68 | 25.53 | 25.53 | 34,020 | -1.26(-4.72%) |
Oct 24, 2011 | 26.10 | 26.95 | 25.98 | 26.80 | 24,119 | +0.86(+3.31%) |
Oct 21, 2011 | 26.03 | 26.54 | 25.64 | 25.94 | 43,755 | +0.52(+2.06%) |
Oct 20, 2011 | 26.22 | 26.65 | 24.80 | 25.41 | 21,854 | -0.37(-1.42%) |
Oct 19, 2011 | 26.53 | 28.96 | 25.71 | 25.78 | 17,314 | -0.79(-2.97%) |
Oct 18, 2011 | 26.67 | 27.04 | 25.55 | 26.57 | 38,233 | +0.20(+0.75%) |
Oct 17, 2011 | 28.38 | 28.38 | 26.35 | 26.37 | 37,411 | -2.14(-7.52%) |
Oct 14, 2011 | 27.61 | 28.53 | 27.39 | 28.51 | 27,761 | +1.41(+5.21%) |
Oct 13, 2011 | 27.16 | 27.41 | 26.51 | 27.10 | 22,088 | -0.30(-1.08%) |
Oct 12, 2011 | 25.30 | 27.54 | 25.29 | 27.40 | 35,516 | +1.95(+7.65%) |
Oct 11, 2011 | 25.47 | 25.74 | 24.59 | 25.45 | 20,018 | -0.16(-0.62%) |
Oct 10, 2011 | 26.47 | 26.49 | 25.16 | 25.61 | 31,001 | -0.23(-0.88%) |
Oct 07, 2011 | 25.68 | 26.68 | 25.44 | 25.84 | 39,866 | +0.11(+0.42%) |
Oct 06, 2011 | 25.69 | 26.18 | 25.26 | 25.73 | 31,480 | -0.02(-0.08%) |
Oct 05, 2011 | 24.40 | 25.93 | 24.34 | 25.75 | 28,815 | +1.26(+5.17%) |
Oct 04, 2011 | 21.24 | 24.70 | 20.75 | 24.48 | 68,627 | +3.10(+14.51%) |