Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.41 | 25.67 | 25.24 | 25.27 | 946,141 | -0.14(-0.56%) |
Dec 29, 2011 | 25.29 | 25.50 | 25.09 | 25.41 | 576,702 | +0.26(+1.04%) |
Dec 28, 2011 | 25.62 | 25.62 | 25.11 | 25.15 | 582,552 | -0.45(-1.76%) |
Dec 27, 2011 | 25.50 | 25.78 | 25.09 | 25.60 | 447,165 | +0.05(+0.21%) |
Dec 23, 2011 | 25.45 | 25.58 | 25.37 | 25.54 | 342,156 | +0.27(+1.07%) |
Dec 21, 2011 | 25.16 | 25.28 | 24.86 | 25.27 | 715,519 | +0.07(+0.28%) |
Dec 20, 2011 | 24.70 | 25.41 | 24.70 | 25.20 | 962,538 | +0.92(+3.78%) |
Dec 19, 2011 | 24.68 | 24.68 | 24.18 | 24.28 | 759,293 | -0.20(-0.83%) |
Dec 16, 2011 | 24.56 | 24.82 | 24.29 | 24.49 | 2,841,607 | +0.07(+0.31%) |
Dec 15, 2011 | 24.26 | 24.48 | 24.12 | 24.41 | 1,066,065 | +0.34(+1.40%) |
Dec 14, 2011 | 24.09 | 24.22 | 23.97 | 24.07 | 1,030,745 | -0.18(-0.73%) |
Dec 13, 2011 | 24.54 | 24.88 | 24.10 | 24.25 | 1,243,856 | -0.29(-1.17%) |
Dec 12, 2011 | 24.82 | 24.92 | 24.36 | 24.54 | 842,514 | -0.36(-1.43%) |
Dec 09, 2011 | 24.54 | 25.11 | 24.44 | 24.89 | 1,104,025 | +0.47(+1.93%) |
Dec 08, 2011 | 24.96 | 24.96 | 24.38 | 24.42 | 967,459 | -0.68(-2.72%) |
Dec 07, 2011 | 25.25 | 25.30 | 24.64 | 25.11 | 854,663 | -0.18(-0.70%) |
Dec 06, 2011 | 25.42 | 25.56 | 25.18 | 25.28 | 898,115 | -0.21(-0.82%) |
Dec 05, 2011 | 25.50 | 25.84 | 25.35 | 25.49 | 798,216 | +0.37(+1.48%) |
Dec 02, 2011 | 25.52 | 25.71 | 25.01 | 25.12 | 783,484 | -0.22(-0.85%) |
Dec 01, 2011 | 25.27 | 25.78 | 25.26 | 25.33 | 1,277,516 | +0.10(+0.40%) |
Nov 30, 2011 | 24.92 | 25.44 | 24.92 | 25.23 | 1,793,899 | +0.76(+3.13%) |
Nov 29, 2011 | 24.27 | 24.65 | 24.16 | 24.47 | 1,392,243 | +0.24(+0.97%) |
Nov 28, 2011 | 24.00 | 24.25 | 23.94 | 24.23 | 1,575,168 | +0.71(+3.00%) |
Nov 25, 2011 | 23.51 | 23.76 | 23.44 | 23.53 | 435,524 | -0.18(-0.78%) |
Nov 23, 2011 | 23.70 | 23.87 | 23.53 | 23.71 | 1,536,469 | -0.16(-0.69%) |
Nov 22, 2011 | 24.05 | 24.05 | 23.64 | 23.87 | 2,859,990 | -0.34(-1.41%) |
Nov 21, 2011 | 23.73 | 24.39 | 23.59 | 24.22 | 2,968,857 | +0.31(+1.28%) |
Nov 18, 2011 | 24.16 | 24.25 | 23.85 | 23.91 | 1,679,779 | -0.30(-1.23%) |
Nov 17, 2011 | 24.69 | 24.71 | 24.13 | 24.21 | 1,757,901 | -0.48(-1.94%) |
Nov 16, 2011 | 25.18 | 25.27 | 24.67 | 24.69 | 1,816,492 | -0.75(-2.94%) |
Nov 15, 2011 | 25.45 | 25.56 | 25.20 | 25.44 | 2,637,123 | -0.05(-0.20%) |
Nov 14, 2011 | 25.78 | 25.87 | 25.36 | 25.49 | 1,339,395 | -0.35(-1.37%) |
Nov 11, 2011 | 25.78 | 26.06 | 25.57 | 25.84 | 990,912 | +0.37(+1.46%) |
Nov 10, 2011 | 25.58 | 25.60 | 25.10 | 25.47 | 1,941,151 | +0.22(+0.87%) |
Nov 09, 2011 | 25.74 | 26.27 | 25.10 | 25.25 | 1,755,366 | -0.97(-3.69%) |
Nov 08, 2011 | 26.06 | 26.24 | 25.70 | 26.22 | 1,065,285 | +0.26(+1.01%) |
Nov 07, 2011 | 25.53 | 25.98 | 25.33 | 25.95 | 1,092,991 | +0.39(+1.53%) |
Nov 04, 2011 | 25.60 | 25.68 | 25.17 | 25.56 | 959,511 | -0.16(-0.61%) |
Nov 03, 2011 | 25.51 | 25.75 | 25.33 | 25.72 | 1,489,332 | +0.26(+1.03%) |
Nov 02, 2011 | 25.25 | 25.88 | 25.10 | 25.45 | 1,972,473 | +0.22(+0.87%) |
Nov 01, 2011 | 25.00 | 25.68 | 24.98 | 25.24 | 4,210,006 | -1.95(-7.17%) |
Oct 31, 2011 | 27.71 | 27.74 | 27.10 | 27.18 | 2,968,368 | -0.65(-2.34%) |
Oct 28, 2011 | 27.25 | 27.89 | 27.11 | 27.84 | 1,949,497 | +0.53(+1.92%) |
Oct 27, 2011 | 26.89 | 27.53 | 26.87 | 27.31 | 1,962,780 | +1.03(+3.92%) |
Oct 26, 2011 | 26.22 | 26.36 | 25.75 | 26.28 | 1,663,245 | +0.34(+1.32%) |
Oct 25, 2011 | 26.35 | 26.36 | 25.87 | 25.94 | 1,166,224 | -0.44(-1.67%) |
Oct 24, 2011 | 25.82 | 26.39 | 25.77 | 26.38 | 1,225,004 | +0.57(+2.22%) |
Oct 21, 2011 | 25.49 | 26.15 | 25.49 | 25.80 | 1,984,853 | +0.45(+1.78%) |
Oct 20, 2011 | 25.00 | 25.37 | 24.75 | 25.35 | 1,548,875 | +0.44(+1.76%) |
Oct 19, 2011 | 24.82 | 25.42 | 24.79 | 24.91 | 2,299,074 | +0.09(+0.38%) |
Oct 18, 2011 | 24.72 | 25.05 | 24.53 | 24.82 | 1,462,598 | +0.16(+0.65%) |
Oct 17, 2011 | 25.12 | 25.15 | 24.57 | 24.66 | 946,371 | -0.54(-2.15%) |
Oct 14, 2011 | 25.51 | 25.51 | 25.09 | 25.20 | 1,956,926 | -0.06(-0.25%) |
Oct 13, 2011 | 25.10 | 25.28 | 24.65 | 25.26 | 2,586,006 | +0.09(+0.34%) |
Oct 12, 2011 | 25.37 | 25.53 | 25.04 | 25.18 | 2,045,763 | +0.11(+0.42%) |
Oct 11, 2011 | 23.64 | 25.18 | 23.64 | 25.07 | 2,150,014 | +0.51(+2.09%) |
Oct 10, 2011 | 24.26 | 24.62 | 24.19 | 24.56 | 1,023,636 | +0.60(+2.50%) |
Oct 07, 2011 | 24.22 | 24.32 | 23.89 | 23.96 | 1,060,695 | -0.20(-0.81%) |
Oct 06, 2011 | 23.96 | 24.30 | 23.59 | 24.15 | 1,349,610 | -0.07(-0.28%) |
Oct 05, 2011 | 24.00 | 24.31 | 23.75 | 24.22 | 924,079 | +0.31(+1.30%) |
Oct 04, 2011 | 23.13 | 23.99 | 22.96 | 23.91 | 1,711,702 | +0.57(+2.44%) |