Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.14 | 22.90 | 22.76 | 22.80 | 41,974 | -0.34(-1.47%) |
Dec 29, 2011 | 23.08 | 23.33 | 22.95 | 23.14 | 57,227 | +0.61(+2.70%) |
Dec 28, 2011 | 22.90 | 22.90 | 22.46 | 22.53 | 45,230 | -0.77(-3.31%) |
Dec 27, 2011 | 23.19 | 23.44 | 23.15 | 23.30 | 25,808 | -0.09(-0.38%) |
Dec 23, 2011 | 23.12 | 23.44 | 23.05 | 23.39 | 40,845 | +0.30(+1.32%) |
Dec 21, 2011 | 22.98 | 23.19 | 22.64 | 23.08 | 43,044 | +0.05(+0.23%) |
Dec 20, 2011 | 22.57 | 23.03 | 22.50 | 23.03 | 34,826 | +0.99(+4.47%) |
Dec 19, 2011 | 22.74 | 22.74 | 22.03 | 22.04 | 32,866 | -0.48(-2.15%) |
Dec 16, 2011 | 22.42 | 22.67 | 22.21 | 22.53 | 70,107 | +0.52(+2.36%) |
Dec 15, 2011 | 22.47 | 22.47 | 21.98 | 22.01 | 27,989 | -0.56(-2.50%) |
Dec 14, 2011 | 22.46 | 22.61 | 22.13 | 22.57 | 43,563 | -0.07(-0.32%) |
Dec 13, 2011 | 23.04 | 23.11 | 22.52 | 22.64 | 17,311 | +0.16(+0.72%) |
Dec 12, 2011 | 22.47 | 22.60 | 22.13 | 22.48 | 44,293 | -0.71(-3.05%) |
Dec 09, 2011 | 22.99 | 23.21 | 22.96 | 23.19 | 28,293 | -0.14(-0.61%) |
Dec 08, 2011 | 23.98 | 23.98 | 23.33 | 23.33 | 16,673 | -0.77(-3.20%) |
Dec 07, 2011 | 24.01 | 24.20 | 23.93 | 24.10 | 23,651 | +0.40(+1.70%) |
Dec 06, 2011 | 23.97 | 23.97 | 23.64 | 23.70 | 19,357 | -0.77(-3.15%) |
Dec 05, 2011 | 24.70 | 24.79 | 24.36 | 24.47 | 11,311 | +0.04(+0.15%) |
Dec 02, 2011 | 25.01 | 25.01 | 24.41 | 24.44 | 17,674 | +0.45(+1.87%) |
Dec 01, 2011 | 23.97 | 24.34 | 23.93 | 23.99 | 21,902 | -0.33(-1.36%) |
Nov 30, 2011 | 23.90 | 24.33 | 23.85 | 24.32 | 69,093 | +1.76(+7.82%) |
Nov 29, 2011 | 22.62 | 22.87 | 22.54 | 22.56 | 23,806 | -0.08(-0.36%) |
Nov 28, 2011 | 22.64 | 22.67 | 22.30 | 22.64 | 37,621 | +1.10(+5.12%) |
Nov 25, 2011 | 21.61 | 21.84 | 21.51 | 21.53 | 16,073 | +0.04(+0.17%) |
Nov 23, 2011 | 22.04 | 22.04 | 21.41 | 21.50 | 25,860 | -0.47(-2.16%) |
Nov 22, 2011 | 22.01 | 22.02 | 21.67 | 21.97 | 27,313 | -0.20(-0.89%) |
Nov 21, 2011 | 22.49 | 22.49 | 21.92 | 22.17 | 51,609 | -0.93(-4.03%) |
Nov 18, 2011 | 23.31 | 23.31 | 22.94 | 23.10 | 21,869 | -0.13(-0.58%) |
Nov 17, 2011 | 23.85 | 24.04 | 23.13 | 23.24 | 54,662 | -0.69(-2.88%) |
Nov 16, 2011 | 24.28 | 24.53 | 23.89 | 23.93 | 28,362 | -0.76(-3.08%) |
Nov 15, 2011 | 24.45 | 24.84 | 24.44 | 24.69 | 33,659 | +1.08(+4.59%) |
Nov 14, 2011 | 23.85 | 23.92 | 23.53 | 23.60 | 24,967 | -0.13(-0.57%) |
Nov 11, 2011 | 23.56 | 23.78 | 23.50 | 23.74 | 33,229 | +0.14(+0.61%) |
Nov 10, 2011 | 23.67 | 23.85 | 23.38 | 23.59 | 27,345 | +0.19(+0.80%) |
Nov 09, 2011 | 23.67 | 23.91 | 23.29 | 23.41 | 56,961 | -1.62(-6.48%) |
Nov 08, 2011 | 24.79 | 25.05 | 24.39 | 25.03 | 15,611 | +0.19(+0.76%) |
Nov 07, 2011 | 24.68 | 24.85 | 24.38 | 24.84 | 31,415 | +0.13(+0.54%) |
Nov 04, 2011 | 24.63 | 24.81 | 24.27 | 24.70 | 25,117 | -0.13(-0.54%) |
Nov 03, 2011 | 24.49 | 24.97 | 24.19 | 24.84 | 41,900 | +0.20(+0.80%) |
Nov 02, 2011 | 24.66 | 24.80 | 24.27 | 24.64 | 54,480 | +1.17(+5.00%) |
Nov 01, 2011 | 22.95 | 23.73 | 22.84 | 23.47 | 72,819 | -1.19(-4.83%) |
Oct 31, 2011 | 25.32 | 25.36 | 24.61 | 24.66 | 57,466 | -1.79(-6.77%) |
Oct 28, 2011 | 26.53 | 26.94 | 26.45 | 26.45 | 49,728 | -2.03(-7.14%) |
Oct 27, 2011 | 28.41 | 28.66 | 27.39 | 28.49 | 62,953 | +2.49(+9.58%) |
Oct 26, 2011 | 25.92 | 26.02 | 25.13 | 25.99 | 29,759 | +0.71(+2.80%) |
Oct 25, 2011 | 25.56 | 25.68 | 25.22 | 25.29 | 23,834 | -0.72(-2.76%) |
Oct 24, 2011 | 25.30 | 26.17 | 25.30 | 26.00 | 70,766 | +1.59(+6.49%) |
Oct 21, 2011 | 24.62 | 24.75 | 23.99 | 24.42 | 79,217 | +0.87(+3.69%) |
Oct 20, 2011 | 23.50 | 23.65 | 23.18 | 23.55 | 18,769 | +0.08(+0.34%) |
Oct 19, 2011 | 24.01 | 24.27 | 23.38 | 23.47 | 35,890 | -1.77(-7.03%) |
Oct 18, 2011 | 24.86 | 25.34 | 24.20 | 25.24 | 36,026 | -0.65(-2.53%) |
Oct 17, 2011 | 26.36 | 26.59 | 25.70 | 25.90 | 31,709 | -0.17(-0.65%) |
Oct 14, 2011 | 26.28 | 26.28 | 25.68 | 26.07 | 22,632 | +0.43(+1.68%) |
Oct 13, 2011 | 25.78 | 25.98 | 25.26 | 25.64 | 51,122 | -1.05(-3.93%) |
Oct 12, 2011 | 26.41 | 27.01 | 26.16 | 26.68 | 82,872 | +2.50(+10.33%) |
Oct 11, 2011 | 24.37 | 24.73 | 24.14 | 24.19 | 60,773 | +1.07(+4.65%) |
Oct 10, 2011 | 22.62 | 23.13 | 22.56 | 23.11 | 35,483 | +1.27(+5.82%) |
Oct 07, 2011 | 22.83 | 22.89 | 21.78 | 21.84 | 65,255 | -0.13(-0.57%) |
Oct 06, 2011 | 21.50 | 22.06 | 19.50 | 21.96 | 74,457 | +2.46(+12.63%) |
Oct 05, 2011 | 19.09 | 19.60 | 18.88 | 19.50 | 116,012 | -0.19(-0.96%) |
Oct 04, 2011 | 18.17 | 19.97 | 17.86 | 19.69 | 112,260 | +0.57(+3.00%) |