Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 26.28 | 26.18 | 25.81 | 25.87 | 278,203 | -0.40(-1.54%) |
Dec 29, 2011 | 25.83 | 26.41 | 25.78 | 26.28 | 281,175 | +0.58(+2.24%) |
Dec 28, 2011 | 26.26 | 26.34 | 25.65 | 25.70 | 148,287 | -0.54(-2.06%) |
Dec 27, 2011 | 25.74 | 26.43 | 25.67 | 26.24 | 206,649 | +0.43(+1.66%) |
Dec 23, 2011 | 25.57 | 25.88 | 25.32 | 25.81 | 108,771 | +0.50(+1.97%) |
Dec 21, 2011 | 24.93 | 25.40 | 24.86 | 25.32 | 271,463 | +0.40(+1.62%) |
Dec 20, 2011 | 24.63 | 25.13 | 23.61 | 24.91 | 479,037 | +0.84(+3.50%) |
Dec 19, 2011 | 24.74 | 24.96 | 24.04 | 24.07 | 269,658 | -0.40(-1.65%) |
Dec 16, 2011 | 24.55 | 24.71 | 24.44 | 24.47 | 951,475 | -0.10(-0.42%) |
Dec 15, 2011 | 24.80 | 24.88 | 24.42 | 24.58 | 195,564 | +0.19(+0.78%) |
Dec 14, 2011 | 24.65 | 24.77 | 24.36 | 24.39 | 271,413 | -0.45(-1.80%) |
Dec 13, 2011 | 25.56 | 25.76 | 24.68 | 24.83 | 302,680 | -0.58(-2.27%) |
Dec 12, 2011 | 24.94 | 25.44 | 24.81 | 25.41 | 308,713 | +0.09(+0.34%) |
Dec 09, 2011 | 25.20 | 25.54 | 25.01 | 25.32 | 299,068 | +0.27(+1.06%) |
Dec 08, 2011 | 25.60 | 25.79 | 25.02 | 25.06 | 174,838 | -0.83(-3.22%) |
Dec 07, 2011 | 25.81 | 25.99 | 25.28 | 25.89 | 141,915 | -0.04(-0.17%) |
Dec 06, 2011 | 26.19 | 26.22 | 25.80 | 25.93 | 153,009 | -0.23(-0.89%) |
Dec 05, 2011 | 26.48 | 26.48 | 25.98 | 26.17 | 226,673 | +0.15(+0.56%) |
Dec 02, 2011 | 26.30 | 26.34 | 25.94 | 26.02 | 196,700 | +0.15(+0.60%) |
Dec 01, 2011 | 26.11 | 27.14 | 25.84 | 25.87 | 206,626 | -0.35(-1.34%) |
Nov 30, 2011 | 26.35 | 26.73 | 25.65 | 26.22 | 573,304 | +0.81(+3.18%) |
Nov 29, 2011 | 25.75 | 25.79 | 25.33 | 25.41 | 205,735 | -0.16(-0.64%) |
Nov 28, 2011 | 24.11 | 25.57 | 24.04 | 25.57 | 479,239 | +2.23(+9.58%) |
Nov 25, 2011 | 23.42 | 24.00 | 23.32 | 23.34 | 92,407 | -0.17(-0.73%) |
Nov 23, 2011 | 24.01 | 24.26 | 23.36 | 23.51 | 321,454 | -0.67(-2.77%) |
Nov 22, 2011 | 24.12 | 24.55 | 23.96 | 24.18 | 208,435 | +0.12(+0.50%) |
Nov 21, 2011 | 24.09 | 24.30 | 23.94 | 24.06 | 286,435 | -0.47(-1.93%) |
Nov 18, 2011 | 24.05 | 24.60 | 24.03 | 24.53 | 222,494 | +0.50(+2.07%) |
Nov 17, 2011 | 24.28 | 24.28 | 23.81 | 24.03 | 333,920 | -0.30(-1.24%) |
Nov 16, 2011 | 24.75 | 25.04 | 24.32 | 24.34 | 167,530 | -0.62(-2.50%) |
Nov 15, 2011 | 24.20 | 25.07 | 24.20 | 24.96 | 295,547 | +0.55(+2.24%) |
Nov 14, 2011 | 24.61 | 24.82 | 24.26 | 24.41 | 207,993 | -0.39(-1.59%) |
Nov 11, 2011 | 24.46 | 24.86 | 24.32 | 24.81 | 431,283 | +0.69(+2.87%) |
Nov 10, 2011 | 24.40 | 24.40 | 23.92 | 24.11 | 249,292 | +0.13(+0.53%) |
Nov 09, 2011 | 24.44 | 24.98 | 23.95 | 23.98 | 311,076 | -1.17(-4.66%) |
Nov 08, 2011 | 25.05 | 25.37 | 24.39 | 25.16 | 177,402 | +0.33(+1.34%) |
Nov 07, 2011 | 25.19 | 25.21 | 24.44 | 24.82 | 144,429 | -0.41(-1.63%) |
Nov 04, 2011 | 25.24 | 25.46 | 24.86 | 25.23 | 208,538 | -0.28(-1.11%) |
Nov 03, 2011 | 25.22 | 25.64 | 24.55 | 25.52 | 232,116 | +0.62(+2.51%) |
Nov 02, 2011 | 24.57 | 24.93 | 24.31 | 24.89 | 196,764 | +0.79(+3.26%) |
Nov 01, 2011 | 24.10 | 24.77 | 23.65 | 24.10 | 260,176 | -0.89(-3.56%) |
Oct 31, 2011 | 24.90 | 25.35 | 24.70 | 24.99 | 184,097 | -0.35(-1.38%) |
Oct 28, 2011 | 25.43 | 25.78 | 25.21 | 25.34 | 300,751 | -0.32(-1.23%) |
Oct 27, 2011 | 25.34 | 25.69 | 25.26 | 25.66 | 841,476 | +0.74(+2.95%) |
Oct 26, 2011 | 25.32 | 25.32 | 24.66 | 24.93 | 345,293 | -0.02(-0.07%) |
Oct 25, 2011 | 25.36 | 25.56 | 24.87 | 24.94 | 273,223 | -0.62(-2.44%) |
Oct 24, 2011 | 25.27 | 25.75 | 25.23 | 25.57 | 570,977 | +0.43(+1.70%) |
Oct 21, 2011 | 25.49 | 25.49 | 24.72 | 25.14 | 477,700 | -0.28(-1.11%) |
Oct 20, 2011 | 24.55 | 25.54 | 24.48 | 25.42 | 385,697 | +0.84(+3.41%) |
Oct 19, 2011 | 24.88 | 25.28 | 24.53 | 24.58 | 480,098 | -0.22(-0.90%) |
Oct 18, 2011 | 24.60 | 24.99 | 24.29 | 24.81 | 589,976 | +0.26(+1.05%) |
Oct 17, 2011 | 24.96 | 25.23 | 24.40 | 24.55 | 419,678 | -0.72(-2.84%) |
Oct 14, 2011 | 25.09 | 25.46 | 24.86 | 25.27 | 353,381 | +0.47(+1.90%) |
Oct 13, 2011 | 24.92 | 25.17 | 24.68 | 24.80 | 296,212 | -0.38(-1.53%) |
Oct 12, 2011 | 25.14 | 25.32 | 24.92 | 25.18 | 328,383 | +0.10(+0.41%) |
Oct 11, 2011 | 24.68 | 25.49 | 24.20 | 25.08 | 502,313 | +0.09(+0.38%) |
Oct 10, 2011 | 23.78 | 25.00 | 23.78 | 24.99 | 309,438 | +1.59(+6.80%) |
Oct 07, 2011 | 24.12 | 24.29 | 23.14 | 23.39 | 292,312 | -0.62(-2.57%) |
Oct 06, 2011 | 23.57 | 24.06 | 23.06 | 24.01 | 283,422 | +0.61(+2.59%) |
Oct 05, 2011 | 22.84 | 23.49 | 22.52 | 23.40 | 252,942 | +0.53(+2.32%) |
Oct 04, 2011 | 21.17 | 22.93 | 21.01 | 22.87 | 580,303 | +1.54(+7.22%) |