Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.00 | 25.02 | 24.94 | 24.96 | 16,278 | -0.05(-0.19%) |
Dec 29, 2011 | 24.84 | 25.01 | 24.81 | 25.01 | 51,543 | +0.26(+1.06%) |
Dec 28, 2011 | 24.99 | 25.06 | 24.75 | 24.75 | 125,186 | -0.17(-0.69%) |
Dec 27, 2011 | 24.86 | 25.02 | 24.86 | 24.92 | 250,298 | -0.06(-0.23%) |
Dec 23, 2011 | 24.84 | 24.98 | 24.79 | 24.97 | 32,137 | +0.25(+1.00%) |
Dec 21, 2011 | 24.54 | 24.73 | 24.50 | 24.73 | 55,610 | +0.15(+0.60%) |
Dec 20, 2011 | 24.35 | 24.61 | 24.34 | 24.58 | 95,579 | +0.45(+1.86%) |
Dec 19, 2011 | 24.24 | 24.32 | 24.08 | 24.13 | 128,786 | +0.01(+0.02%) |
Dec 16, 2011 | 24.24 | 24.34 | 24.01 | 24.12 | 40,508 | -0.07(-0.31%) |
Dec 15, 2011 | 24.15 | 24.29 | 24.14 | 24.20 | 41,138 | +0.20(+0.85%) |
Dec 14, 2011 | 24.14 | 24.24 | 23.99 | 23.99 | 34,662 | -0.14(-0.57%) |
Dec 13, 2011 | 24.37 | 24.51 | 24.06 | 24.13 | 62,163 | -0.19(-0.79%) |
Dec 12, 2011 | 24.48 | 24.48 | 24.21 | 24.33 | 69,009 | -0.30(-1.22%) |
Dec 09, 2011 | 24.46 | 24.68 | 24.46 | 24.63 | 44,071 | +0.25(+1.02%) |
Dec 08, 2011 | 24.56 | 24.63 | 24.34 | 24.38 | 220,161 | -0.38(-1.54%) |
Dec 07, 2011 | 24.52 | 24.80 | 24.41 | 24.76 | 29,786 | +0.20(+0.82%) |
Dec 06, 2011 | 24.53 | 24.66 | 24.43 | 24.56 | 33,120 | +0.02(+0.08%) |
Dec 05, 2011 | 24.68 | 24.68 | 24.42 | 24.54 | 58,773 | +0.13(+0.52%) |
Dec 02, 2011 | 24.66 | 24.66 | 24.36 | 24.41 | 51,706 | -0.13(-0.51%) |
Dec 01, 2011 | 24.53 | 24.77 | 24.50 | 24.54 | 246,207 | -0.06(-0.23%) |
Nov 30, 2011 | 24.47 | 24.60 | 24.41 | 24.60 | 140,756 | +0.68(+2.84%) |
Nov 29, 2011 | 23.74 | 24.00 | 23.71 | 23.92 | 52,903 | +0.23(+0.96%) |
Nov 28, 2011 | 23.75 | 23.75 | 23.56 | 23.69 | 96,852 | +0.44(+1.88%) |
Nov 25, 2011 | 23.16 | 23.39 | 23.16 | 23.25 | 29,611 | -0.02(-0.07%) |
Nov 23, 2011 | 23.48 | 23.48 | 23.24 | 23.27 | 320,439 | -0.42(-1.79%) |
Nov 22, 2011 | 23.68 | 23.82 | 23.59 | 23.69 | 64,511 | -0.01(-0.05%) |
Nov 21, 2011 | 23.68 | 23.79 | 23.57 | 23.71 | 131,445 | -0.31(-1.30%) |
Nov 18, 2011 | 24.08 | 24.12 | 23.97 | 24.02 | 23,318 | +0.09(+0.37%) |
Nov 17, 2011 | 24.09 | 24.20 | 23.81 | 23.93 | 93,907 | -0.15(-0.63%) |
Nov 16, 2011 | 24.12 | 24.41 | 24.04 | 24.08 | 66,020 | -0.29(-1.20%) |
Nov 15, 2011 | 24.19 | 24.46 | 24.16 | 24.37 | 42,737 | +0.10(+0.42%) |
Nov 14, 2011 | 24.34 | 24.36 | 24.16 | 24.27 | 24,989 | -0.25(-1.00%) |
Nov 11, 2011 | 24.42 | 24.58 | 24.42 | 24.52 | 20,078 | +0.38(+1.58%) |
Nov 10, 2011 | 24.21 | 24.26 | 23.96 | 24.14 | 23,703 | +0.22(+0.92%) |
Nov 09, 2011 | 24.15 | 24.21 | 23.83 | 23.92 | 48,016 | -0.82(-3.30%) |
Nov 08, 2011 | 24.49 | 24.74 | 24.39 | 24.73 | 52,307 | +0.31(+1.26%) |
Nov 07, 2011 | 24.25 | 24.43 | 24.12 | 24.43 | 73,849 | +0.12(+0.50%) |
Nov 04, 2011 | 24.21 | 24.37 | 24.10 | 24.30 | 151,203 | -0.16(-0.65%) |
Nov 03, 2011 | 24.30 | 24.51 | 24.08 | 24.46 | 99,884 | +0.40(+1.67%) |
Nov 02, 2011 | 24.10 | 24.17 | 23.92 | 24.06 | 297,698 | +0.10(+0.40%) |
Nov 01, 2011 | 23.75 | 24.12 | 23.75 | 23.97 | 82,689 | -0.36(-1.46%) |
Oct 31, 2011 | 24.54 | 24.70 | 24.31 | 24.32 | 172,411 | -0.59(-2.35%) |
Oct 28, 2011 | 24.88 | 24.91 | 24.76 | 24.91 | 404,970 | -0.02(-0.09%) |
Oct 27, 2011 | 24.85 | 24.99 | 24.67 | 24.93 | 192,220 | +0.52(+2.11%) |
Oct 26, 2011 | 24.45 | 24.45 | 24.09 | 24.41 | 55,582 | +0.22(+0.90%) |
Oct 25, 2011 | 24.41 | 24.41 | 24.18 | 24.20 | 97,006 | -0.30(-1.24%) |
Oct 24, 2011 | 24.41 | 24.57 | 24.41 | 24.50 | 365,171 | -0.03(-0.11%) |
Oct 21, 2011 | 24.31 | 24.53 | 24.31 | 24.53 | 293,852 | +0.44(+1.83%) |
Oct 20, 2011 | 24.05 | 24.18 | 23.88 | 24.08 | 34,886 | +0.15(+0.62%) |
Oct 19, 2011 | 24.02 | 24.17 | 23.92 | 23.94 | 93,893 | -0.15(-0.62%) |
Oct 18, 2011 | 23.80 | 24.26 | 23.68 | 24.08 | 47,332 | +0.26(+1.11%) |
Oct 17, 2011 | 23.95 | 24.03 | 23.80 | 23.82 | 125,666 | -0.31(-1.29%) |
Oct 14, 2011 | 24.19 | 24.19 | 24.02 | 24.13 | 169,740 | +0.19(+0.79%) |
Oct 13, 2011 | 23.74 | 23.94 | 23.68 | 23.94 | 103,830 | +0.09(+0.37%) |
Oct 12, 2011 | 23.78 | 23.97 | 23.78 | 23.85 | 145,872 | +0.21(+0.88%) |
Oct 11, 2011 | 23.52 | 23.68 | 23.52 | 23.65 | 45,626 | -0.06(-0.23%) |
Oct 10, 2011 | 23.66 | 23.77 | 23.59 | 23.70 | 121,227 | +0.48(+2.06%) |
Oct 07, 2011 | 23.38 | 23.47 | 23.19 | 23.22 | 558,968 | -0.08(-0.35%) |
Oct 06, 2011 | 23.10 | 23.31 | 23.07 | 23.30 | 39,513 | +0.32(+1.39%) |
Oct 05, 2011 | 22.90 | 22.99 | 22.73 | 22.99 | 53,269 | +0.03(+0.13%) |
Oct 04, 2011 | 22.39 | 22.96 | 22.26 | 22.96 | 317,833 | +0.34(+1.49%) |