Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.06 | 23.45 | 22.98 | 23.14 | 836,701 | +0.08(+0.33%) |
Dec 29, 2011 | 23.00 | 23.19 | 22.89 | 23.06 | 588,325 | +0.15(+0.64%) |
Dec 28, 2011 | 23.40 | 23.40 | 22.79 | 22.92 | 454,373 | -0.54(-2.32%) |
Dec 27, 2011 | 23.46 | 23.69 | 23.30 | 23.46 | 450,999 | -0.01(-0.03%) |
Dec 23, 2011 | 23.41 | 23.51 | 23.12 | 23.47 | 668,914 | +0.60(+2.62%) |
Dec 21, 2011 | 23.02 | 23.08 | 22.43 | 22.87 | 1,104,910 | -0.35(-1.52%) |
Dec 20, 2011 | 22.01 | 23.49 | 22.01 | 23.23 | 2,998,560 | +1.86(+8.73%) |
Dec 19, 2011 | 21.87 | 22.04 | 21.26 | 21.36 | 874,888 | -0.58(-2.66%) |
Dec 16, 2011 | 21.87 | 22.44 | 21.63 | 21.94 | 1,124,723 | +0.17(+0.78%) |
Dec 15, 2011 | 22.07 | 22.11 | 21.51 | 21.78 | 1,140,609 | +0.02(+0.11%) |
Dec 14, 2011 | 21.21 | 21.86 | 20.83 | 21.75 | 2,575,347 | -0.18(-0.84%) |
Dec 13, 2011 | 23.22 | 23.66 | 21.60 | 21.94 | 3,230,063 | -1.43(-6.14%) |
Dec 12, 2011 | 24.52 | 24.52 | 22.76 | 23.37 | 3,598,571 | -1.35(-5.46%) |
Dec 09, 2011 | 24.00 | 24.82 | 23.79 | 24.72 | 952,688 | +0.72(+3.00%) |
Dec 08, 2011 | 24.77 | 24.77 | 23.95 | 24.00 | 929,501 | -0.85(-3.43%) |
Dec 07, 2011 | 24.88 | 24.97 | 24.34 | 24.85 | 833,663 | -0.14(-0.55%) |
Dec 06, 2011 | 24.81 | 25.44 | 24.78 | 24.99 | 1,540,574 | -0.97(-3.72%) |
Dec 05, 2011 | 25.60 | 26.16 | 25.41 | 25.96 | 998,439 | +0.84(+3.33%) |
Dec 02, 2011 | 25.14 | 25.24 | 24.83 | 25.12 | 585,326 | +0.42(+1.71%) |
Dec 01, 2011 | 25.22 | 25.53 | 24.70 | 24.70 | 695,180 | -0.64(-2.54%) |
Nov 30, 2011 | 24.29 | 25.38 | 24.19 | 25.34 | 1,265,204 | +1.94(+8.30%) |
Nov 29, 2011 | 24.28 | 24.31 | 23.30 | 23.40 | 1,012,061 | -0.85(-3.51%) |
Nov 28, 2011 | 23.58 | 24.26 | 23.58 | 24.25 | 810,560 | +1.39(+6.07%) |
Nov 25, 2011 | 22.77 | 23.52 | 22.77 | 22.86 | 411,988 | -0.04(-0.17%) |
Nov 23, 2011 | 23.51 | 23.72 | 22.90 | 22.90 | 796,197 | -0.84(-3.55%) |
Nov 22, 2011 | 23.89 | 24.05 | 23.23 | 23.75 | 1,281,628 | -0.23(-0.96%) |
Nov 21, 2011 | 24.31 | 24.51 | 23.68 | 23.98 | 1,181,736 | -0.74(-2.98%) |
Nov 18, 2011 | 25.07 | 25.47 | 24.48 | 24.71 | 829,173 | -0.36(-1.44%) |
Nov 17, 2011 | 25.91 | 26.03 | 24.96 | 25.07 | 1,201,547 | -0.94(-3.60%) |
Nov 16, 2011 | 26.09 | 26.69 | 25.93 | 26.01 | 600,243 | -0.31(-1.17%) |
Nov 15, 2011 | 25.63 | 26.41 | 25.42 | 26.32 | 868,029 | +0.58(+2.27%) |
Nov 14, 2011 | 25.98 | 26.39 | 25.66 | 25.73 | 858,948 | -0.27(-1.03%) |
Nov 11, 2011 | 25.30 | 26.21 | 25.27 | 26.00 | 951,023 | +1.20(+4.83%) |
Nov 10, 2011 | 25.08 | 25.11 | 24.53 | 24.81 | 421,019 | +0.17(+0.69%) |
Nov 09, 2011 | 25.20 | 25.59 | 24.55 | 24.64 | 658,284 | -1.27(-4.92%) |
Nov 08, 2011 | 25.58 | 25.97 | 25.02 | 25.91 | 734,038 | +0.44(+1.72%) |
Nov 07, 2011 | 25.47 | 25.57 | 24.77 | 25.47 | 465,371 | -0.10(-0.39%) |
Nov 04, 2011 | 25.23 | 25.71 | 24.75 | 25.57 | 740,694 | +0.15(+0.60%) |
Nov 03, 2011 | 25.47 | 25.68 | 24.52 | 25.42 | 1,690,679 | +0.18(+0.73%) |
Nov 02, 2011 | 25.62 | 25.83 | 25.01 | 25.24 | 1,405,008 | +0.01(+0.03%) |
Nov 01, 2011 | 24.84 | 25.55 | 24.61 | 25.23 | 1,473,325 | -0.55(-2.14%) |
Oct 31, 2011 | 25.26 | 26.00 | 25.08 | 25.78 | 1,298,462 | +0.13(+0.51%) |
Oct 28, 2011 | 25.66 | 25.94 | 25.42 | 25.65 | 1,030,946 | -0.09(-0.36%) |
Oct 27, 2011 | 24.87 | 25.93 | 24.37 | 25.74 | 1,567,803 | +1.73(+7.22%) |
Oct 26, 2011 | 23.87 | 24.18 | 23.33 | 24.01 | 952,485 | +0.47(+1.99%) |
Oct 25, 2011 | 24.07 | 24.08 | 23.26 | 23.54 | 949,813 | -0.81(-3.31%) |
Oct 24, 2011 | 23.82 | 24.45 | 23.68 | 24.35 | 1,279,285 | +0.54(+2.25%) |
Oct 21, 2011 | 24.88 | 24.91 | 23.42 | 23.81 | 1,595,828 | -0.68(-2.78%) |
Oct 20, 2011 | 24.07 | 24.59 | 23.87 | 24.49 | 1,193,503 | +0.36(+1.49%) |
Oct 19, 2011 | 24.37 | 24.54 | 23.91 | 24.13 | 1,477,743 | -0.34(-1.38%) |
Oct 18, 2011 | 24.01 | 24.63 | 23.46 | 24.47 | 1,291,889 | +0.54(+2.24%) |
Oct 17, 2011 | 24.31 | 24.46 | 23.70 | 23.93 | 1,487,105 | -0.45(-1.85%) |
Oct 14, 2011 | 23.76 | 25.16 | 23.34 | 24.38 | 2,317,476 | +1.19(+5.15%) |
Oct 13, 2011 | 22.29 | 23.25 | 21.45 | 23.19 | 2,808,007 | +0.57(+2.54%) |
Oct 12, 2011 | 23.25 | 23.45 | 20.53 | 22.62 | 7,247,183 | -0.43(-1.86%) |
Oct 11, 2011 | 22.16 | 23.20 | 22.13 | 23.04 | 1,508,762 | +0.94(+4.26%) |
Oct 10, 2011 | 22.12 | 22.14 | 21.71 | 22.10 | 1,287,616 | +0.50(+2.34%) |
Oct 07, 2011 | 22.35 | 22.37 | 21.41 | 21.60 | 832,359 | -0.64(-2.89%) |
Oct 06, 2011 | 21.80 | 22.26 | 21.32 | 22.24 | 903,977 | +0.73(+3.42%) |
Oct 05, 2011 | 20.57 | 21.65 | 20.41 | 21.51 | 977,197 | +0.98(+4.77%) |
Oct 04, 2011 | 19.66 | 20.57 | 19.48 | 20.53 | 1,315,000 | +0.64(+3.23%) |