Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 24.61 | 24.78 | 24.54 | 24.60 | 21,297 | -0.15(-0.61%) |
Dec 29, 2011 | 24.23 | 24.85 | 24.23 | 24.75 | 23,548 | +0.49(+2.02%) |
Dec 28, 2011 | 24.50 | 24.54 | 24.11 | 24.26 | 23,376 | -0.14(-0.57%) |
Dec 27, 2011 | 24.33 | 24.48 | 24.30 | 24.40 | 49,449 | +0.18(+0.74%) |
Dec 23, 2011 | 24.01 | 24.27 | 23.97 | 24.22 | 28,558 | +0.32(+1.34%) |
Dec 21, 2011 | 23.95 | 24.01 | 23.72 | 23.90 | 38,548 | +0.01(+0.04%) |
Dec 20, 2011 | 23.80 | 24.05 | 23.80 | 23.89 | 53,205 | +0.88(+3.82%) |
Dec 19, 2011 | 23.53 | 23.57 | 22.98 | 23.01 | 106,907 | -0.10(-0.43%) |
Dec 16, 2011 | 23.35 | 23.45 | 23.06 | 23.11 | 72,096 | -0.22(-0.94%) |
Dec 15, 2011 | 23.51 | 23.55 | 23.30 | 23.33 | 22,666 | +0.20(+0.86%) |
Dec 14, 2011 | 23.35 | 23.41 | 23.05 | 23.13 | 28,597 | -0.27(-1.15%) |
Dec 13, 2011 | 24.06 | 24.21 | 23.30 | 23.40 | 31,284 | -0.50(-2.09%) |
Dec 12, 2011 | 24.12 | 24.16 | 23.82 | 23.90 | 43,451 | -0.69(-2.81%) |
Dec 09, 2011 | 24.33 | 24.74 | 24.27 | 24.59 | 31,968 | +0.57(+2.37%) |
Dec 08, 2011 | 24.35 | 24.35 | 23.98 | 24.02 | 64,046 | -0.76(-3.07%) |
Dec 07, 2011 | 24.25 | 24.86 | 24.25 | 24.78 | 55,278 | +0.10(+0.41%) |
Dec 06, 2011 | 24.62 | 24.86 | 24.53 | 24.68 | 44,991 | +0.30(+1.23%) |
Dec 05, 2011 | 24.79 | 24.92 | 24.32 | 24.38 | 30,101 | -0.10(-0.41%) |
Dec 02, 2011 | 24.95 | 24.95 | 24.37 | 24.48 | 22,796 | -0.32(-1.29%) |
Dec 01, 2011 | 24.90 | 25.06 | 24.68 | 24.80 | 34,210 | -0.49(-1.94%) |
Nov 30, 2011 | 25.04 | 25.32 | 25.04 | 25.29 | 25,810 | +1.51(+6.35%) |
Nov 29, 2011 | 23.76 | 24.03 | 23.72 | 23.78 | 22,678 | -0.13(-0.54%) |
Nov 28, 2011 | 23.85 | 24.00 | 23.70 | 23.91 | 33,294 | +1.39(+6.17%) |
Nov 25, 2011 | 22.80 | 22.87 | 22.43 | 22.52 | 54,134 | -0.37(-1.62%) |
Nov 23, 2011 | 22.98 | 23.03 | 22.77 | 22.89 | 31,582 | -0.55(-2.35%) |
Nov 22, 2011 | 23.60 | 23.67 | 23.41 | 23.44 | 35,172 | -0.03(-0.13%) |
Nov 21, 2011 | 23.31 | 23.50 | 23.20 | 23.47 | 32,125 | -0.38(-1.59%) |
Nov 18, 2011 | 23.97 | 24.00 | 23.76 | 23.85 | 33,749 | +0.37(+1.58%) |
Nov 17, 2011 | 24.08 | 24.08 | 23.34 | 23.48 | 32,736 | -0.24(-1.01%) |
Nov 16, 2011 | 23.74 | 24.04 | 23.71 | 23.72 | 88,170 | -0.35(-1.45%) |
Nov 15, 2011 | 23.91 | 24.18 | 23.79 | 24.07 | 28,268 | -0.18(-0.74%) |
Nov 14, 2011 | 24.41 | 24.46 | 24.05 | 24.25 | 11,814 | -0.65(-2.61%) |
Nov 11, 2011 | 24.75 | 24.98 | 24.74 | 24.90 | 47,088 | +0.78(+3.23%) |
Nov 10, 2011 | 24.15 | 24.35 | 23.94 | 24.12 | 24,069 | +0.39(+1.64%) |
Nov 09, 2011 | 23.85 | 24.15 | 23.67 | 23.73 | 28,575 | -1.39(-5.53%) |
Nov 08, 2011 | 25.09 | 25.30 | 24.75 | 25.12 | 39,941 | +0.28(+1.13%) |
Nov 07, 2011 | 24.92 | 24.92 | 24.40 | 24.84 | 33,333 | -0.02(-0.08%) |
Nov 04, 2011 | 25.32 | 25.32 | 24.85 | 24.86 | 23,131 | -0.77(-3.00%) |
Nov 03, 2011 | 25.20 | 25.72 | 25.13 | 25.63 | 30,270 | +0.55(+2.19%) |
Nov 02, 2011 | 25.20 | 25.33 | 24.84 | 25.08 | 76,831 | +0.18(+0.72%) |
Nov 01, 2011 | 24.93 | 25.25 | 24.85 | 24.90 | 123,718 | -0.85(-3.30%) |
Oct 31, 2011 | 26.32 | 26.51 | 25.72 | 25.75 | 14,986 | -0.92(-3.45%) |
Oct 28, 2011 | 26.93 | 27.01 | 26.64 | 26.67 | 37,518 | -0.57(-2.09%) |
Oct 27, 2011 | 26.79 | 27.46 | 26.65 | 27.24 | 44,092 | +1.59(+6.20%) |
Oct 26, 2011 | 25.76 | 25.81 | 25.21 | 25.65 | 100,377 | +0.19(+0.75%) |
Oct 25, 2011 | 25.78 | 25.90 | 25.38 | 25.46 | 49,896 | -0.55(-2.11%) |
Oct 24, 2011 | 25.65 | 26.08 | 25.54 | 26.01 | 19,302 | +0.36(+1.40%) |
Oct 21, 2011 | 25.36 | 25.69 | 25.35 | 25.65 | 28,579 | +0.70(+2.81%) |
Oct 20, 2011 | 24.94 | 25.16 | 24.59 | 24.95 | 16,256 | +0.21(+0.85%) |
Oct 19, 2011 | 25.12 | 25.17 | 24.72 | 24.74 | 14,326 | -0.83(-3.25%) |
Oct 18, 2011 | 25.05 | 25.72 | 24.86 | 25.57 | 30,137 | +0.69(+2.77%) |
Oct 17, 2011 | 25.40 | 25.40 | 24.84 | 24.88 | 22,834 | -0.86(-3.34%) |
Oct 14, 2011 | 25.85 | 25.85 | 25.52 | 25.74 | 28,179 | -0.08(-0.31%) |
Oct 13, 2011 | 25.55 | 25.84 | 25.38 | 25.82 | 25,986 | +0.37(+1.45%) |
Oct 12, 2011 | 25.47 | 25.76 | 25.35 | 25.45 | 21,064 | +0.39(+1.56%) |
Oct 11, 2011 | 24.62 | 25.06 | 24.58 | 25.06 | 12,374 | +0.22(+0.89%) |
Oct 10, 2011 | 24.42 | 24.85 | 24.42 | 24.84 | 25,382 | +1.20(+5.08%) |
Oct 07, 2011 | 23.90 | 24.06 | 23.57 | 23.64 | 95,799 | -0.24(-1.01%) |
Oct 06, 2011 | 23.41 | 24.03 | 23.41 | 23.88 | 20,779 | +0.34(+1.44%) |
Oct 05, 2011 | 23.13 | 23.54 | 23.05 | 23.54 | 21,216 | +0.30(+1.29%) |
Oct 04, 2011 | 22.48 | 23.24 | 22.47 | 23.24 | 29,131 | +0.77(+3.43%) |