Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.91 | 26.18 | 25.74 | 25.82 | 136,873 | -0.09(-0.33%) |
Dec 29, 2011 | 25.82 | 26.53 | 25.82 | 25.91 | 253,838 | +0.24(+0.94%) |
Dec 28, 2011 | 25.31 | 26.33 | 25.31 | 25.67 | 339,044 | +0.41(+1.63%) |
Dec 27, 2011 | 25.21 | 25.50 | 25.01 | 25.26 | 290,704 | -0.02(-0.07%) |
Dec 23, 2011 | 25.44 | 25.66 | 25.19 | 25.27 | 96,387 | +0.19(+0.75%) |
Dec 21, 2011 | 25.77 | 25.91 | 24.12 | 25.09 | 597,369 | -1.64(-6.13%) |
Dec 20, 2011 | 25.37 | 27.09 | 25.34 | 26.72 | 414,188 | +1.90(+7.63%) |
Dec 19, 2011 | 24.73 | 25.00 | 24.69 | 24.83 | 246,755 | +0.23(+0.94%) |
Dec 16, 2011 | 24.52 | 24.81 | 24.38 | 24.60 | 327,671 | +0.36(+1.49%) |
Dec 15, 2011 | 23.47 | 24.56 | 23.23 | 24.24 | 215,802 | +1.12(+4.86%) |
Dec 14, 2011 | 23.46 | 23.64 | 23.07 | 23.11 | 215,006 | -0.58(-2.46%) |
Dec 13, 2011 | 24.84 | 25.03 | 23.59 | 23.70 | 149,214 | -0.83(-3.39%) |
Dec 12, 2011 | 24.17 | 24.59 | 23.79 | 24.53 | 256,790 | +0.13(+0.53%) |
Dec 09, 2011 | 24.18 | 24.64 | 23.73 | 24.40 | 232,975 | +0.39(+1.61%) |
Dec 08, 2011 | 24.50 | 24.71 | 23.95 | 24.01 | 205,041 | -0.68(-2.74%) |
Dec 07, 2011 | 24.81 | 25.07 | 24.36 | 24.69 | 459,273 | -0.39(-1.57%) |
Dec 06, 2011 | 24.06 | 25.27 | 24.06 | 25.09 | 302,147 | +1.06(+4.43%) |
Dec 05, 2011 | 25.03 | 25.03 | 23.79 | 24.02 | 149,656 | -0.74(-2.98%) |
Dec 02, 2011 | 25.02 | 25.62 | 24.69 | 24.76 | 117,595 | +0.15(+0.59%) |
Dec 01, 2011 | 24.69 | 25.18 | 24.46 | 24.61 | 151,920 | -0.21(-0.83%) |
Nov 30, 2011 | 24.77 | 24.83 | 24.37 | 24.82 | 311,839 | +0.93(+3.91%) |
Nov 29, 2011 | 23.92 | 24.08 | 23.41 | 23.88 | 142,165 | -0.03(-0.11%) |
Nov 28, 2011 | 23.13 | 23.96 | 22.71 | 23.91 | 177,721 | +1.29(+5.73%) |
Nov 25, 2011 | 23.10 | 23.10 | 22.56 | 22.62 | 46,127 | -0.62(-2.66%) |
Nov 23, 2011 | 22.61 | 23.48 | 22.60 | 23.23 | 185,232 | +0.38(+1.65%) |
Nov 22, 2011 | 23.12 | 23.31 | 22.44 | 22.86 | 120,593 | -0.22(-0.97%) |
Nov 21, 2011 | 23.13 | 23.28 | 22.89 | 23.08 | 98,531 | -0.52(-2.22%) |
Nov 18, 2011 | 23.20 | 23.69 | 23.11 | 23.60 | 152,219 | +0.43(+1.85%) |
Nov 17, 2011 | 23.84 | 23.94 | 22.87 | 23.17 | 222,211 | -0.64(-2.70%) |
Nov 16, 2011 | 24.48 | 24.51 | 23.76 | 23.82 | 223,659 | -0.89(-3.61%) |
Nov 15, 2011 | 23.91 | 24.91 | 23.91 | 24.71 | 138,435 | +0.62(+2.56%) |
Nov 14, 2011 | 24.10 | 24.16 | 23.75 | 24.09 | 113,948 | -0.30(-1.23%) |
Nov 11, 2011 | 24.03 | 24.44 | 23.88 | 24.39 | 243,801 | +0.69(+2.89%) |
Nov 10, 2011 | 24.23 | 24.23 | 23.52 | 23.70 | 146,264 | -0.17(-0.72%) |
Nov 09, 2011 | 24.79 | 25.25 | 23.80 | 23.88 | 171,030 | -1.60(-6.29%) |
Nov 08, 2011 | 24.60 | 25.55 | 24.42 | 25.48 | 204,508 | +0.81(+3.30%) |
Nov 07, 2011 | 24.49 | 24.74 | 23.79 | 24.67 | 168,240 | +0.38(+1.58%) |
Nov 04, 2011 | 25.16 | 25.31 | 24.08 | 24.28 | 486,268 | -2.23(-8.42%) |
Nov 03, 2011 | 25.17 | 26.89 | 24.76 | 26.51 | 341,624 | +1.76(+7.12%) |
Nov 02, 2011 | 24.79 | 24.84 | 23.71 | 24.75 | 647,732 | +0.05(+0.21%) |
Nov 01, 2011 | 24.37 | 25.45 | 24.37 | 24.70 | 298,861 | -0.29(-1.16%) |
Oct 31, 2011 | 25.20 | 25.47 | 24.89 | 24.99 | 202,398 | -0.52(-2.04%) |
Oct 28, 2011 | 25.71 | 26.08 | 25.05 | 25.51 | 382,481 | -0.26(-1.00%) |
Oct 27, 2011 | 24.41 | 25.89 | 23.83 | 25.77 | 386,394 | +2.16(+9.16%) |
Oct 26, 2011 | 23.48 | 24.23 | 22.67 | 23.60 | 356,393 | +0.86(+3.80%) |
Oct 25, 2011 | 23.28 | 23.28 | 22.66 | 22.74 | 175,372 | -0.65(-2.78%) |
Oct 24, 2011 | 22.84 | 23.47 | 22.70 | 23.39 | 207,201 | +0.62(+2.74%) |
Oct 21, 2011 | 22.80 | 23.25 | 22.37 | 22.77 | 146,418 | +0.35(+1.56%) |
Oct 20, 2011 | 22.30 | 22.67 | 21.87 | 22.42 | 74,143 | +0.09(+0.42%) |
Oct 19, 2011 | 23.11 | 23.37 | 22.31 | 22.32 | 146,759 | -0.76(-3.30%) |
Oct 18, 2011 | 22.61 | 23.36 | 22.12 | 23.08 | 185,592 | +0.60(+2.66%) |
Oct 17, 2011 | 23.65 | 23.65 | 22.37 | 22.48 | 163,583 | -1.33(-5.57%) |
Oct 14, 2011 | 23.69 | 24.19 | 23.23 | 23.81 | 92,671 | +0.31(+1.31%) |
Oct 13, 2011 | 23.18 | 23.68 | 23.04 | 23.50 | 70,918 | +0.15(+0.62%) |
Oct 12, 2011 | 23.55 | 23.97 | 23.17 | 23.36 | 254,224 | +0.05(+0.22%) |
Oct 11, 2011 | 23.05 | 23.54 | 22.95 | 23.31 | 150,750 | +0.05(+0.22%) |
Oct 10, 2011 | 23.10 | 23.26 | 22.87 | 23.25 | 321,757 | +0.67(+2.95%) |
Oct 07, 2011 | 23.06 | 23.06 | 22.37 | 22.59 | 203,261 | -0.47(-2.04%) |
Oct 06, 2011 | 22.43 | 23.12 | 21.55 | 23.06 | 165,116 | +1.27(+5.81%) |
Oct 05, 2011 | 22.30 | 22.30 | 21.03 | 21.79 | 295,811 | -0.43(-1.92%) |
Oct 04, 2011 | 20.92 | 22.65 | 20.68 | 22.22 | 569,607 | +1.21(+5.78%) |