Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 24.17 | 24.42 | 24.17 | 24.33 | 429,661 | +0.08(+0.32%) |
Dec 29, 2011 | 23.73 | 24.27 | 23.73 | 24.25 | 280,123 | +0.52(+2.20%) |
Dec 28, 2011 | 24.14 | 24.17 | 23.63 | 23.72 | 158,921 | -0.51(-2.12%) |
Dec 27, 2011 | 24.20 | 24.34 | 24.20 | 24.24 | 123,664 | -0.06(-0.25%) |
Dec 23, 2011 | 24.16 | 24.32 | 24.09 | 24.30 | 275,552 | +0.44(+1.83%) |
Dec 21, 2011 | 23.93 | 23.94 | 23.66 | 23.86 | 170,619 | -0.20(-0.83%) |
Dec 20, 2011 | 23.78 | 24.11 | 23.78 | 24.06 | 469,890 | +1.05(+4.58%) |
Dec 19, 2011 | 23.51 | 23.51 | 22.98 | 23.01 | 654,980 | -0.11(-0.48%) |
Dec 16, 2011 | 23.37 | 23.41 | 23.00 | 23.12 | 1,232,656 | -0.16(-0.70%) |
Dec 15, 2011 | 23.56 | 23.58 | 23.20 | 23.29 | 1,255,467 | +0.13(+0.56%) |
Dec 14, 2011 | 23.33 | 23.43 | 23.08 | 23.16 | 250,889 | -0.34(-1.43%) |
Dec 13, 2011 | 24.17 | 24.34 | 23.43 | 23.49 | 449,119 | -0.64(-2.64%) |
Dec 12, 2011 | 24.43 | 24.46 | 23.98 | 24.13 | 454,554 | -1.05(-4.18%) |
Dec 09, 2011 | 24.80 | 25.25 | 24.80 | 25.18 | 217,843 | +0.76(+3.10%) |
Dec 08, 2011 | 24.87 | 24.93 | 24.36 | 24.43 | 309,376 | -1.12(-4.39%) |
Dec 07, 2011 | 25.05 | 25.61 | 24.90 | 25.55 | 108,238 | +0.08(+0.30%) |
Dec 06, 2011 | 25.38 | 25.66 | 25.30 | 25.47 | 362,453 | -0.01(-0.03%) |
Dec 05, 2011 | 25.82 | 25.87 | 25.35 | 25.48 | 210,313 | +0.32(+1.27%) |
Dec 02, 2011 | 25.60 | 25.60 | 25.12 | 25.16 | 149,723 | -0.02(-0.07%) |
Dec 01, 2011 | 25.26 | 25.49 | 25.05 | 25.18 | 443,008 | -0.22(-0.88%) |
Nov 30, 2011 | 25.12 | 25.44 | 25.08 | 25.40 | 681,408 | +1.42(+5.93%) |
Nov 29, 2011 | 23.93 | 24.13 | 23.80 | 23.98 | 312,450 | +0.14(+0.58%) |
Nov 28, 2011 | 23.86 | 23.96 | 23.67 | 23.84 | 370,562 | +1.35(+6.02%) |
Nov 25, 2011 | 22.52 | 22.86 | 22.49 | 22.49 | 551,923 | -0.16(-0.69%) |
Nov 23, 2011 | 23.15 | 23.20 | 22.63 | 22.64 | 466,857 | -0.81(-3.45%) |
Nov 22, 2011 | 23.55 | 23.68 | 23.27 | 23.45 | 725,458 | -0.21(-0.87%) |
Nov 21, 2011 | 23.80 | 23.82 | 23.53 | 23.66 | 344,935 | -0.74(-3.04%) |
Nov 18, 2011 | 24.59 | 24.61 | 24.30 | 24.40 | 248,253 | +0.23(+0.96%) |
Nov 17, 2011 | 24.71 | 24.79 | 24.08 | 24.17 | 293,499 | -0.34(-1.37%) |
Nov 16, 2011 | 24.74 | 25.00 | 24.49 | 24.50 | 163,680 | -0.49(-1.97%) |
Nov 15, 2011 | 24.97 | 25.18 | 24.74 | 24.99 | 527,913 | -0.23(-0.92%) |
Nov 14, 2011 | 25.42 | 25.52 | 25.06 | 25.23 | 93,974 | -0.73(-2.82%) |
Nov 11, 2011 | 25.68 | 26.05 | 25.65 | 25.96 | 198,261 | +0.93(+3.72%) |
Nov 10, 2011 | 25.22 | 25.23 | 24.70 | 25.03 | 385,246 | +0.50(+2.04%) |
Nov 09, 2011 | 24.95 | 25.04 | 24.42 | 24.53 | 387,449 | -1.86(-7.05%) |
Nov 08, 2011 | 26.18 | 26.49 | 25.85 | 26.39 | 288,635 | +0.52(+2.00%) |
Nov 07, 2011 | 25.82 | 25.99 | 25.49 | 25.87 | 530,414 | +0.07(+0.27%) |
Nov 04, 2011 | 25.94 | 26.05 | 25.56 | 25.80 | 685,741 | -0.74(-2.79%) |
Nov 03, 2011 | 26.24 | 26.64 | 25.71 | 26.55 | 219,107 | +1.07(+4.19%) |
Nov 02, 2011 | 25.55 | 25.75 | 25.29 | 25.48 | 258,080 | +0.35(+1.41%) |
Nov 01, 2011 | 25.01 | 25.47 | 24.90 | 25.12 | 736,468 | -1.40(-5.26%) |
Oct 31, 2011 | 27.42 | 27.48 | 26.52 | 26.52 | 332,106 | -1.72(-6.10%) |
Oct 28, 2011 | 28.11 | 28.29 | 27.99 | 28.24 | 277,069 | -0.41(-1.41%) |
Oct 27, 2011 | 28.17 | 28.85 | 27.94 | 28.65 | 773,402 | +1.99(+7.47%) |
Oct 26, 2011 | 26.87 | 26.96 | 25.99 | 26.66 | 282,551 | +0.38(+1.44%) |
Oct 25, 2011 | 26.55 | 26.64 | 26.14 | 26.28 | 385,132 | -0.51(-1.90%) |
Oct 24, 2011 | 26.21 | 26.84 | 26.17 | 26.79 | 173,395 | +0.37(+1.40%) |
Oct 21, 2011 | 26.10 | 26.42 | 26.10 | 26.42 | 139,790 | +0.91(+3.58%) |
Oct 20, 2011 | 25.66 | 25.69 | 25.06 | 25.50 | 137,629 | -0.10(-0.40%) |
Oct 19, 2011 | 26.05 | 26.06 | 25.55 | 25.61 | 427,305 | -0.53(-2.01%) |
Oct 18, 2011 | 25.61 | 26.27 | 25.30 | 26.13 | 304,044 | +0.55(+2.16%) |
Oct 17, 2011 | 26.20 | 26.23 | 25.54 | 25.58 | 122,546 | -1.01(-3.79%) |
Oct 14, 2011 | 26.63 | 26.76 | 26.35 | 26.59 | 244,603 | +0.39(+1.48%) |
Oct 13, 2011 | 26.05 | 26.27 | 25.76 | 26.20 | 211,629 | -0.14(-0.52%) |
Oct 12, 2011 | 26.20 | 26.63 | 26.15 | 26.34 | 686,504 | +0.78(+3.07%) |
Oct 11, 2011 | 25.22 | 25.62 | 25.13 | 25.55 | 294,843 | -0.08(-0.30%) |
Oct 10, 2011 | 25.11 | 25.67 | 25.10 | 25.63 | 1,199,048 | +1.24(+5.09%) |
Oct 07, 2011 | 24.78 | 24.86 | 24.29 | 24.39 | 1,280,639 | -0.23(-0.95%) |
Oct 06, 2011 | 24.44 | 24.65 | 24.36 | 24.62 | 257,957 | +0.87(+3.66%) |
Oct 05, 2011 | 23.31 | 23.80 | 23.12 | 23.75 | 177,243 | +0.60(+2.61%) |
Oct 04, 2011 | 22.41 | 23.18 | 22.06 | 23.15 | 275,039 | +0.60(+2.68%) |