Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.92 | 24.03 | 23.77 | 23.89 | 179,416 | -0.03(-0.11%) |
Dec 29, 2011 | 23.84 | 23.99 | 23.79 | 23.92 | 64,030 | +0.16(+0.69%) |
Dec 28, 2011 | 23.96 | 24.20 | 23.73 | 23.75 | 206,253 | -0.21(-0.87%) |
Dec 27, 2011 | 23.82 | 24.04 | 23.59 | 23.96 | 166,699 | +0.08(+0.35%) |
Dec 23, 2011 | 23.64 | 23.93 | 23.44 | 23.88 | 186,178 | +0.45(+1.92%) |
Dec 21, 2011 | 23.16 | 23.58 | 22.88 | 23.43 | 123,308 | +0.26(+1.11%) |
Dec 20, 2011 | 22.91 | 23.17 | 22.86 | 23.17 | 172,829 | +0.62(+2.77%) |
Dec 19, 2011 | 22.82 | 22.82 | 22.48 | 22.55 | 138,748 | -0.17(-0.74%) |
Dec 16, 2011 | 22.32 | 22.81 | 22.32 | 22.72 | 281,649 | +0.50(+2.26%) |
Dec 15, 2011 | 21.98 | 22.25 | 21.67 | 22.21 | 152,210 | +0.53(+2.46%) |
Dec 14, 2011 | 21.49 | 21.88 | 21.44 | 21.68 | 139,198 | +0.09(+0.42%) |
Dec 13, 2011 | 22.00 | 22.00 | 21.51 | 21.59 | 166,743 | -0.21(-0.94%) |
Dec 12, 2011 | 21.89 | 22.52 | 21.59 | 21.80 | 203,743 | -0.22(-0.99%) |
Dec 09, 2011 | 21.64 | 22.20 | 21.46 | 22.01 | 235,803 | +0.42(+1.97%) |
Dec 08, 2011 | 22.07 | 22.07 | 21.54 | 21.59 | 220,638 | -0.60(-2.72%) |
Dec 07, 2011 | 22.06 | 22.27 | 21.86 | 22.19 | 311,616 | -0.03(-0.14%) |
Dec 06, 2011 | 22.39 | 22.45 | 21.52 | 22.23 | 232,255 | -0.54(-2.37%) |
Dec 05, 2011 | 22.73 | 22.97 | 22.53 | 22.77 | 188,825 | +0.31(+1.37%) |
Dec 02, 2011 | 22.40 | 22.85 | 22.36 | 22.46 | 108,032 | +0.14(+0.63%) |
Dec 01, 2011 | 22.95 | 22.95 | 22.26 | 22.32 | 237,128 | -0.66(-2.88%) |
Nov 30, 2011 | 22.68 | 23.00 | 22.36 | 22.98 | 397,692 | +1.05(+4.78%) |
Nov 29, 2011 | 22.24 | 22.28 | 21.80 | 21.93 | 96,752 | -0.24(-1.10%) |
Nov 28, 2011 | 22.14 | 22.32 | 21.86 | 22.18 | 177,404 | +0.64(+2.96%) |
Nov 25, 2011 | 21.47 | 21.91 | 21.39 | 21.54 | 71,688 | -0.05(-0.21%) |
Nov 23, 2011 | 22.12 | 22.12 | 21.55 | 21.58 | 159,664 | -0.69(-3.12%) |
Nov 22, 2011 | 22.51 | 22.66 | 22.21 | 22.28 | 88,985 | -0.21(-0.92%) |
Nov 21, 2011 | 22.79 | 23.03 | 22.36 | 22.48 | 138,034 | -0.78(-3.37%) |
Nov 18, 2011 | 23.27 | 23.32 | 22.99 | 23.27 | 98,683 | +0.05(+0.22%) |
Nov 17, 2011 | 23.54 | 23.71 | 23.12 | 23.22 | 108,693 | -0.26(-1.10%) |
Nov 16, 2011 | 23.66 | 23.98 | 23.45 | 23.47 | 101,255 | -0.41(-1.70%) |
Nov 15, 2011 | 23.57 | 23.95 | 23.42 | 23.88 | 115,158 | +0.25(+1.06%) |
Nov 14, 2011 | 24.10 | 24.16 | 23.46 | 23.63 | 112,747 | -0.49(-2.03%) |
Nov 11, 2011 | 23.82 | 24.25 | 23.81 | 24.12 | 128,631 | +0.59(+2.49%) |
Nov 10, 2011 | 24.05 | 24.05 | 23.49 | 23.53 | 112,399 | -0.09(-0.38%) |
Nov 09, 2011 | 24.03 | 24.34 | 23.60 | 23.62 | 170,332 | -0.96(-3.92%) |
Nov 08, 2011 | 24.59 | 24.66 | 24.10 | 24.59 | 129,303 | +0.09(+0.37%) |
Nov 07, 2011 | 24.53 | 24.55 | 24.03 | 24.50 | 82,250 | -0.03(-0.13%) |
Nov 04, 2011 | 24.45 | 24.60 | 24.13 | 24.53 | 87,011 | -0.08(-0.34%) |
Nov 03, 2011 | 24.57 | 24.66 | 23.78 | 24.61 | 209,101 | +0.20(+0.82%) |
Nov 02, 2011 | 24.04 | 24.60 | 23.87 | 24.41 | 143,902 | +0.66(+2.79%) |
Nov 01, 2011 | 23.79 | 24.62 | 23.53 | 23.75 | 219,016 | -0.73(-2.99%) |
Oct 31, 2011 | 24.41 | 24.84 | 24.18 | 24.48 | 199,766 | -0.23(-0.91%) |
Oct 28, 2011 | 25.04 | 25.17 | 24.52 | 24.71 | 187,275 | -0.51(-2.01%) |
Oct 27, 2011 | 24.76 | 25.36 | 24.49 | 25.22 | 341,059 | +1.09(+4.53%) |
Oct 26, 2011 | 24.30 | 24.30 | 23.67 | 24.12 | 204,525 | +0.12(+0.48%) |
Oct 25, 2011 | 24.50 | 24.50 | 23.82 | 24.01 | 134,163 | -0.59(-2.40%) |
Oct 24, 2011 | 24.34 | 24.68 | 24.06 | 24.60 | 197,835 | +0.46(+1.92%) |
Oct 21, 2011 | 24.26 | 24.46 | 23.67 | 24.14 | 204,425 | +0.62(+2.65%) |
Oct 20, 2011 | 23.47 | 23.81 | 22.63 | 23.51 | 160,719 | +0.12(+0.52%) |
Oct 19, 2011 | 23.54 | 23.94 | 23.24 | 23.39 | 137,249 | -0.30(-1.25%) |
Oct 18, 2011 | 23.07 | 23.84 | 23.00 | 23.69 | 199,820 | +0.73(+3.19%) |
Oct 17, 2011 | 23.40 | 23.62 | 22.85 | 22.95 | 161,115 | -0.59(-2.49%) |
Oct 14, 2011 | 23.60 | 23.65 | 23.33 | 23.54 | 230,861 | +0.22(+0.94%) |
Oct 13, 2011 | 23.27 | 23.58 | 22.92 | 23.32 | 111,802 | -0.12(-0.52%) |
Oct 12, 2011 | 23.42 | 23.85 | 23.25 | 23.44 | 369,206 | +0.24(+1.03%) |
Oct 11, 2011 | 23.22 | 23.32 | 22.78 | 23.20 | 167,523 | -0.29(-1.23%) |
Oct 10, 2011 | 22.63 | 23.51 | 22.46 | 23.49 | 201,477 | +1.35(+6.11%) |
Oct 07, 2011 | 23.01 | 23.35 | 22.09 | 22.14 | 186,366 | -0.82(-3.55%) |
Oct 06, 2011 | 22.35 | 23.01 | 22.19 | 22.96 | 245,751 | +0.40(+1.76%) |
Oct 05, 2011 | 22.96 | 22.96 | 21.60 | 22.56 | 254,014 | -0.37(-1.60%) |
Oct 04, 2011 | 21.02 | 23.01 | 20.86 | 22.92 | 265,612 | +1.71(+8.04%) |