Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.27 | 25.55 | 25.20 | 25.21 | 587,135 | -0.07(-0.26%) |
Dec 29, 2011 | 24.94 | 25.36 | 24.94 | 25.27 | 662,754 | +0.42(+1.71%) |
Dec 28, 2011 | 25.25 | 25.28 | 24.79 | 24.85 | 753,204 | -0.46(-1.81%) |
Dec 27, 2011 | 25.07 | 25.54 | 24.93 | 25.31 | 294,962 | +0.18(+0.70%) |
Dec 23, 2011 | 24.94 | 25.25 | 24.85 | 25.13 | 385,811 | +0.55(+2.24%) |
Dec 21, 2011 | 24.56 | 24.65 | 24.32 | 24.58 | 359,771 | -0.08(-0.32%) |
Dec 20, 2011 | 24.11 | 24.72 | 24.06 | 24.66 | 785,378 | +0.91(+3.81%) |
Dec 19, 2011 | 24.11 | 24.30 | 23.75 | 23.75 | 551,962 | -0.28(-1.17%) |
Dec 16, 2011 | 23.79 | 24.13 | 23.77 | 24.03 | 994,860 | +0.38(+1.61%) |
Dec 15, 2011 | 23.71 | 23.92 | 23.60 | 23.65 | 802,826 | +0.20(+0.84%) |
Dec 14, 2011 | 23.25 | 23.58 | 23.06 | 23.46 | 783,078 | +0.06(+0.25%) |
Dec 13, 2011 | 23.73 | 23.98 | 23.16 | 23.40 | 890,053 | -0.25(-1.05%) |
Dec 12, 2011 | 23.61 | 23.67 | 23.35 | 23.65 | 687,949 | -0.30(-1.23%) |
Dec 09, 2011 | 23.44 | 24.03 | 23.30 | 23.94 | 755,813 | +0.60(+2.56%) |
Dec 08, 2011 | 23.75 | 23.77 | 23.28 | 23.35 | 638,138 | -0.57(-2.39%) |
Dec 07, 2011 | 23.38 | 23.98 | 23.25 | 23.92 | 723,630 | +0.46(+1.96%) |
Dec 06, 2011 | 23.39 | 23.61 | 23.21 | 23.46 | 528,726 | +0.05(+0.20%) |
Dec 05, 2011 | 23.35 | 23.60 | 23.21 | 23.41 | 605,169 | +0.38(+1.65%) |
Dec 02, 2011 | 23.54 | 23.62 | 23.00 | 23.03 | 790,233 | -0.27(-1.15%) |
Dec 01, 2011 | 23.62 | 23.69 | 23.29 | 23.30 | 1,418,317 | -0.38(-1.61%) |
Nov 30, 2011 | 23.25 | 23.73 | 23.05 | 23.68 | 1,605,882 | +1.23(+5.46%) |
Nov 29, 2011 | 22.71 | 22.79 | 22.40 | 22.45 | 716,151 | -0.16(-0.73%) |
Nov 28, 2011 | 22.88 | 22.88 | 22.29 | 22.62 | 1,171,900 | +0.52(+2.35%) |
Nov 25, 2011 | 22.19 | 22.66 | 22.05 | 22.10 | 301,536 | -0.14(-0.62%) |
Nov 23, 2011 | 22.93 | 22.97 | 22.20 | 22.24 | 898,423 | -0.87(-3.78%) |
Nov 22, 2011 | 23.37 | 23.50 | 22.97 | 23.11 | 770,642 | -0.25(-1.07%) |
Nov 21, 2011 | 23.33 | 23.50 | 23.18 | 23.36 | 735,103 | -0.41(-1.71%) |
Nov 18, 2011 | 23.69 | 23.83 | 23.40 | 23.77 | 878,085 | +0.16(+0.70%) |
Nov 17, 2011 | 23.89 | 24.08 | 23.43 | 23.60 | 716,787 | -0.30(-1.24%) |
Nov 16, 2011 | 23.91 | 24.45 | 23.86 | 23.90 | 761,205 | -0.28(-1.17%) |
Nov 15, 2011 | 23.90 | 24.33 | 23.83 | 24.18 | 863,511 | +0.14(+0.60%) |
Nov 14, 2011 | 24.47 | 24.58 | 23.97 | 24.03 | 1,125,205 | -0.62(-2.53%) |
Nov 11, 2011 | 24.11 | 24.74 | 23.91 | 24.66 | 788,904 | +0.90(+3.78%) |
Nov 10, 2011 | 24.12 | 24.21 | 23.52 | 23.76 | 992,222 | +0.00(+0.00%) |
Nov 09, 2011 | 24.09 | 24.32 | 23.72 | 23.76 | 1,148,797 | -0.91(-3.70%) |
Nov 08, 2011 | 24.88 | 24.91 | 24.01 | 24.67 | 1,072,397 | +0.16(+0.67%) |
Nov 07, 2011 | 24.54 | 24.81 | 24.23 | 24.51 | 949,412 | +0.01(+0.03%) |
Nov 04, 2011 | 23.94 | 24.52 | 23.81 | 24.50 | 880,755 | +0.28(+1.14%) |
Nov 03, 2011 | 24.02 | 24.29 | 23.35 | 24.23 | 1,166,059 | +0.47(+1.99%) |
Nov 02, 2011 | 23.39 | 24.11 | 23.26 | 23.75 | 764,683 | +0.70(+3.02%) |
Nov 01, 2011 | 23.14 | 23.77 | 23.04 | 23.06 | 1,506,152 | -1.02(-4.22%) |
Oct 31, 2011 | 23.69 | 24.22 | 23.54 | 24.07 | 910,027 | -0.08(-0.33%) |
Oct 28, 2011 | 24.14 | 24.23 | 23.82 | 24.15 | 1,038,474 | +0.01(+0.05%) |
Oct 27, 2011 | 23.96 | 24.33 | 23.51 | 24.14 | 1,313,985 | +1.01(+4.37%) |
Oct 26, 2011 | 23.18 | 23.33 | 22.57 | 23.13 | 721,525 | +0.20(+0.89%) |
Oct 25, 2011 | 23.31 | 23.31 | 22.87 | 22.93 | 703,901 | -0.49(-2.07%) |
Oct 24, 2011 | 22.97 | 23.65 | 22.85 | 23.41 | 892,995 | +0.46(+2.00%) |
Oct 21, 2011 | 22.52 | 22.96 | 22.28 | 22.95 | 896,925 | +0.93(+4.23%) |
Oct 20, 2011 | 21.81 | 22.04 | 21.23 | 22.02 | 678,550 | +0.21(+0.96%) |
Oct 19, 2011 | 22.19 | 22.37 | 21.72 | 21.81 | 1,004,548 | -0.43(-1.92%) |
Oct 18, 2011 | 21.47 | 22.36 | 21.35 | 22.24 | 1,065,756 | +0.83(+3.86%) |
Oct 17, 2011 | 21.74 | 21.76 | 21.36 | 21.41 | 1,044,317 | -0.46(-2.10%) |
Oct 14, 2011 | 21.38 | 21.93 | 21.36 | 21.87 | 1,433,264 | +0.77(+3.64%) |
Oct 13, 2011 | 21.12 | 21.33 | 20.52 | 21.10 | 1,288,281 | -0.12(-0.56%) |
Oct 12, 2011 | 20.99 | 21.55 | 20.78 | 21.22 | 960,293 | +0.45(+2.15%) |
Oct 11, 2011 | 21.02 | 21.06 | 20.49 | 20.77 | 1,258,039 | -0.47(-2.22%) |
Oct 10, 2011 | 20.26 | 21.26 | 20.22 | 21.25 | 1,115,974 | +1.42(+7.15%) |
Oct 07, 2011 | 20.71 | 20.84 | 19.79 | 19.83 | 915,738 | -0.81(-3.94%) |
Oct 06, 2011 | 20.33 | 20.66 | 20.18 | 20.64 | 855,407 | +0.71(+3.56%) |
Oct 05, 2011 | 20.52 | 20.52 | 19.11 | 19.93 | 1,126,732 | -0.56(-2.75%) |
Oct 04, 2011 | 19.01 | 20.56 | 18.60 | 20.50 | 1,606,494 | +1.31(+6.80%) |