Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.07 | 23.45 | 22.98 | 23.15 | 836,550 | +0.08(+0.33%) |
Dec 29, 2011 | 23.00 | 23.20 | 22.89 | 23.07 | 588,218 | +0.15(+0.64%) |
Dec 28, 2011 | 23.41 | 23.41 | 22.79 | 22.92 | 454,291 | -0.54(-2.32%) |
Dec 27, 2011 | 23.47 | 23.69 | 23.31 | 23.47 | 450,918 | -0.01(-0.03%) |
Dec 23, 2011 | 23.41 | 23.52 | 23.12 | 23.48 | 668,793 | +0.60(+2.62%) |
Dec 21, 2011 | 23.02 | 23.08 | 22.44 | 22.88 | 1,104,710 | -0.35(-1.52%) |
Dec 20, 2011 | 22.01 | 23.49 | 22.01 | 23.23 | 2,998,019 | +1.86(+8.73%) |
Dec 19, 2011 | 21.88 | 22.04 | 21.26 | 21.36 | 874,730 | -0.58(-2.66%) |
Dec 16, 2011 | 21.87 | 22.45 | 21.63 | 21.95 | 1,124,520 | +0.17(+0.78%) |
Dec 15, 2011 | 22.07 | 22.11 | 21.51 | 21.78 | 1,140,403 | +0.02(+0.11%) |
Dec 14, 2011 | 21.21 | 21.86 | 20.84 | 21.76 | 2,574,883 | -0.18(-0.84%) |
Dec 13, 2011 | 23.22 | 23.67 | 21.60 | 21.94 | 3,229,481 | -1.43(-6.14%) |
Dec 12, 2011 | 24.53 | 24.53 | 22.77 | 23.38 | 3,597,921 | -1.35(-5.46%) |
Dec 09, 2011 | 24.00 | 24.83 | 23.79 | 24.73 | 952,516 | +0.72(+3.01%) |
Dec 08, 2011 | 24.77 | 24.77 | 23.96 | 24.00 | 929,333 | -0.85(-3.43%) |
Dec 07, 2011 | 24.89 | 24.98 | 24.34 | 24.86 | 833,512 | -0.14(-0.55%) |
Dec 06, 2011 | 24.82 | 25.44 | 24.78 | 24.99 | 1,540,296 | -0.97(-3.72%) |
Dec 05, 2011 | 25.61 | 26.16 | 25.42 | 25.96 | 998,259 | +0.84(+3.33%) |
Dec 02, 2011 | 25.15 | 25.24 | 24.83 | 25.12 | 585,220 | +0.42(+1.71%) |
Dec 01, 2011 | 25.22 | 25.54 | 24.70 | 24.70 | 695,054 | -0.64(-2.54%) |
Nov 30, 2011 | 24.30 | 25.39 | 24.19 | 25.35 | 1,264,975 | +1.94(+8.30%) |
Nov 29, 2011 | 24.29 | 24.31 | 23.31 | 23.41 | 1,011,878 | -0.85(-3.51%) |
Nov 28, 2011 | 23.58 | 24.27 | 23.58 | 24.26 | 810,414 | +1.39(+6.07%) |
Nov 25, 2011 | 22.78 | 23.52 | 22.78 | 22.87 | 411,914 | -0.04(-0.17%) |
Nov 23, 2011 | 23.51 | 23.72 | 22.90 | 22.91 | 796,054 | -0.84(-3.55%) |
Nov 22, 2011 | 23.89 | 24.05 | 23.24 | 23.75 | 1,281,397 | -0.23(-0.96%) |
Nov 21, 2011 | 24.31 | 24.51 | 23.68 | 23.98 | 1,181,523 | -0.74(-2.98%) |
Nov 18, 2011 | 25.08 | 25.47 | 24.49 | 24.72 | 829,023 | -0.36(-1.44%) |
Nov 17, 2011 | 25.92 | 26.04 | 24.96 | 25.08 | 1,201,330 | -0.94(-3.60%) |
Nov 16, 2011 | 26.09 | 26.69 | 25.93 | 26.02 | 600,135 | -0.31(-1.17%) |
Nov 15, 2011 | 25.63 | 26.41 | 25.42 | 26.32 | 867,872 | +0.58(+2.27%) |
Nov 14, 2011 | 25.98 | 26.40 | 25.66 | 25.74 | 858,793 | -0.27(-1.03%) |
Nov 11, 2011 | 25.30 | 26.21 | 25.28 | 26.01 | 950,851 | +1.20(+4.82%) |
Nov 10, 2011 | 25.09 | 25.11 | 24.54 | 24.81 | 420,943 | +0.17(+0.69%) |
Nov 09, 2011 | 25.21 | 25.59 | 24.56 | 24.64 | 658,165 | -1.27(-4.92%) |
Nov 08, 2011 | 25.59 | 25.97 | 25.02 | 25.92 | 733,906 | +0.44(+1.72%) |
Nov 07, 2011 | 25.47 | 25.58 | 24.77 | 25.48 | 465,287 | -0.10(-0.39%) |
Nov 04, 2011 | 25.23 | 25.72 | 24.76 | 25.58 | 740,561 | +0.15(+0.60%) |
Nov 03, 2011 | 25.48 | 25.69 | 24.53 | 25.42 | 1,690,374 | +0.18(+0.73%) |
Nov 02, 2011 | 25.62 | 25.84 | 25.01 | 25.24 | 1,404,755 | +0.01(+0.03%) |
Nov 01, 2011 | 24.84 | 25.55 | 24.62 | 25.23 | 1,473,060 | -0.55(-2.14%) |
Oct 31, 2011 | 25.26 | 26.00 | 25.09 | 25.79 | 1,298,227 | +0.13(+0.51%) |
Oct 28, 2011 | 25.66 | 25.95 | 25.42 | 25.65 | 1,030,760 | -0.09(-0.36%) |
Oct 27, 2011 | 24.88 | 25.94 | 24.37 | 25.75 | 1,567,520 | +1.73(+7.22%) |
Oct 26, 2011 | 23.87 | 24.18 | 23.33 | 24.01 | 952,313 | +0.47(+1.99%) |
Oct 25, 2011 | 24.07 | 24.09 | 23.27 | 23.54 | 949,642 | -0.81(-3.31%) |
Oct 24, 2011 | 23.82 | 24.45 | 23.68 | 24.35 | 1,279,054 | +0.54(+2.25%) |
Oct 21, 2011 | 24.89 | 24.92 | 23.42 | 23.81 | 1,595,540 | -0.68(-2.78%) |
Oct 20, 2011 | 24.07 | 24.59 | 23.88 | 24.50 | 1,193,288 | +0.36(+1.49%) |
Oct 19, 2011 | 24.37 | 24.55 | 23.91 | 24.14 | 1,477,476 | -0.34(-1.38%) |
Oct 18, 2011 | 24.01 | 24.63 | 23.46 | 24.47 | 1,291,656 | +0.54(+2.24%) |
Oct 17, 2011 | 24.32 | 24.46 | 23.70 | 23.94 | 1,486,837 | -0.45(-1.85%) |
Oct 14, 2011 | 23.77 | 25.16 | 23.34 | 24.39 | 2,317,058 | +1.19(+5.15%) |
Oct 13, 2011 | 22.29 | 23.26 | 21.45 | 23.19 | 2,807,501 | +0.57(+2.54%) |
Oct 12, 2011 | 23.26 | 23.45 | 20.53 | 22.62 | 7,245,875 | -0.43(-1.86%) |
Oct 11, 2011 | 22.17 | 23.20 | 22.13 | 23.05 | 1,508,490 | +0.94(+4.26%) |
Oct 10, 2011 | 22.12 | 22.15 | 21.72 | 22.11 | 1,287,384 | +0.51(+2.34%) |
Oct 07, 2011 | 22.35 | 22.38 | 21.41 | 21.60 | 832,209 | -0.64(-2.89%) |
Oct 06, 2011 | 21.80 | 22.26 | 21.32 | 22.25 | 903,814 | +0.73(+3.42%) |
Oct 05, 2011 | 20.57 | 21.66 | 20.42 | 21.51 | 977,021 | +0.98(+4.77%) |
Oct 04, 2011 | 19.67 | 20.58 | 19.48 | 20.53 | 1,314,762 | +0.64(+3.23%) |