Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 26.18 | 26.25 | 25.98 | 26.00 | 165,421 | -0.26(-0.99%) |
Dec 29, 2011 | 26.01 | 26.34 | 26.01 | 26.26 | 290,699 | +0.27(+1.02%) |
Dec 28, 2011 | 26.09 | 26.24 | 25.96 | 25.99 | 297,383 | -0.22(-0.83%) |
Dec 27, 2011 | 25.78 | 26.26 | 25.78 | 26.21 | 188,022 | +0.42(+1.63%) |
Dec 23, 2011 | 25.73 | 25.86 | 25.61 | 25.78 | 159,078 | +0.64(+2.56%) |
Dec 21, 2011 | 24.82 | 25.20 | 24.81 | 25.14 | 436,000 | +0.25(+1.00%) |
Dec 20, 2011 | 24.78 | 24.97 | 24.77 | 24.89 | 435,882 | +0.43(+1.75%) |
Dec 19, 2011 | 24.78 | 24.94 | 24.43 | 24.47 | 206,413 | -0.19(-0.75%) |
Dec 16, 2011 | 24.61 | 24.92 | 24.50 | 24.65 | 779,511 | -0.06(-0.25%) |
Dec 15, 2011 | 24.66 | 24.78 | 24.54 | 24.71 | 310,369 | +0.32(+1.29%) |
Dec 14, 2011 | 24.64 | 24.84 | 24.35 | 24.40 | 311,675 | -0.43(-1.72%) |
Dec 13, 2011 | 25.00 | 25.23 | 24.64 | 24.82 | 732,218 | -0.02(-0.07%) |
Dec 12, 2011 | 24.66 | 24.86 | 24.56 | 24.84 | 368,031 | +0.02(+0.07%) |
Dec 09, 2011 | 24.42 | 24.91 | 24.32 | 24.82 | 294,914 | +0.51(+2.11%) |
Dec 08, 2011 | 24.43 | 24.65 | 24.28 | 24.31 | 505,954 | -0.24(-0.98%) |
Dec 07, 2011 | 24.39 | 24.63 | 24.20 | 24.55 | 376,267 | +0.11(+0.43%) |
Dec 06, 2011 | 24.50 | 24.67 | 24.37 | 24.45 | 296,036 | -0.09(-0.35%) |
Dec 05, 2011 | 24.60 | 24.64 | 24.37 | 24.53 | 217,543 | +0.20(+0.81%) |
Dec 02, 2011 | 24.81 | 24.81 | 24.30 | 24.34 | 242,191 | -0.36(-1.45%) |
Dec 01, 2011 | 24.71 | 24.83 | 24.58 | 24.69 | 379,404 | +0.02(+0.07%) |
Nov 30, 2011 | 24.50 | 24.69 | 24.31 | 24.68 | 409,054 | +0.80(+3.35%) |
Nov 29, 2011 | 23.77 | 24.07 | 23.69 | 23.88 | 166,749 | +0.14(+0.60%) |
Nov 28, 2011 | 23.68 | 23.82 | 23.56 | 23.73 | 412,384 | +0.54(+2.35%) |
Nov 25, 2011 | 23.31 | 23.41 | 23.14 | 23.19 | 123,157 | -0.15(-0.66%) |
Nov 23, 2011 | 23.40 | 23.46 | 23.31 | 23.34 | 451,160 | -0.22(-0.95%) |
Nov 22, 2011 | 23.77 | 23.86 | 23.56 | 23.57 | 316,189 | -0.19(-0.81%) |
Nov 21, 2011 | 23.78 | 23.89 | 23.63 | 23.76 | 466,291 | -0.24(-0.98%) |
Nov 18, 2011 | 23.91 | 24.17 | 23.91 | 23.99 | 287,387 | +0.09(+0.39%) |
Nov 17, 2011 | 23.87 | 24.17 | 23.82 | 23.90 | 253,370 | +0.01(+0.03%) |
Nov 16, 2011 | 23.95 | 24.25 | 23.83 | 23.90 | 253,326 | -0.18(-0.75%) |
Nov 15, 2011 | 23.59 | 24.10 | 23.59 | 24.08 | 210,033 | +0.44(+1.86%) |
Nov 14, 2011 | 24.06 | 24.06 | 23.48 | 23.64 | 288,060 | -0.45(-1.88%) |
Nov 11, 2011 | 23.92 | 24.29 | 23.92 | 24.09 | 378,764 | +0.31(+1.30%) |
Nov 10, 2011 | 23.98 | 23.98 | 23.60 | 23.78 | 263,001 | +0.03(+0.14%) |
Nov 09, 2011 | 23.88 | 24.06 | 23.63 | 23.74 | 697,748 | -0.43(-1.77%) |
Nov 08, 2011 | 23.84 | 24.22 | 23.76 | 24.17 | 223,055 | +0.40(+1.67%) |
Nov 07, 2011 | 23.74 | 23.87 | 23.52 | 23.77 | 286,880 | +0.02(+0.10%) |
Nov 04, 2011 | 23.79 | 23.88 | 23.63 | 23.75 | 288,670 | -0.13(-0.56%) |
Nov 03, 2011 | 24.04 | 24.16 | 23.68 | 23.88 | 348,631 | -0.01(-0.03%) |
Nov 02, 2011 | 23.87 | 24.28 | 23.64 | 23.89 | 353,747 | +0.40(+1.69%) |
Nov 01, 2011 | 23.44 | 23.85 | 23.35 | 23.49 | 572,239 | -0.69(-2.86%) |
Oct 31, 2011 | 24.18 | 24.58 | 24.06 | 24.18 | 220,317 | -0.26(-1.08%) |
Oct 28, 2011 | 24.74 | 24.74 | 24.31 | 24.45 | 375,305 | -0.33(-1.33%) |
Oct 27, 2011 | 24.52 | 24.96 | 24.23 | 24.78 | 684,555 | +1.05(+4.44%) |
Oct 26, 2011 | 23.67 | 23.84 | 23.36 | 23.73 | 299,521 | +0.34(+1.44%) |
Oct 25, 2011 | 23.95 | 23.96 | 23.38 | 23.39 | 247,423 | -0.61(-2.53%) |
Oct 24, 2011 | 23.80 | 24.14 | 23.72 | 24.00 | 326,388 | +0.19(+0.80%) |
Oct 21, 2011 | 23.80 | 23.85 | 23.62 | 23.81 | 256,941 | +0.32(+1.38%) |
Oct 20, 2011 | 23.43 | 23.60 | 23.16 | 23.48 | 627,664 | +0.09(+0.37%) |
Oct 19, 2011 | 23.51 | 23.83 | 23.32 | 23.40 | 285,112 | -0.08(-0.34%) |
Oct 18, 2011 | 23.32 | 23.54 | 23.17 | 23.47 | 527,901 | +0.18(+0.76%) |
Oct 17, 2011 | 23.43 | 23.53 | 23.25 | 23.30 | 266,629 | -0.29(-1.22%) |
Oct 14, 2011 | 23.47 | 23.60 | 23.24 | 23.59 | 359,266 | +0.33(+1.42%) |
Oct 13, 2011 | 23.04 | 23.27 | 22.87 | 23.25 | 473,271 | +0.18(+0.80%) |
Oct 12, 2011 | 23.00 | 23.14 | 22.83 | 23.07 | 347,833 | +0.16(+0.69%) |
Oct 11, 2011 | 22.80 | 22.95 | 22.65 | 22.91 | 304,786 | -0.04(-0.16%) |
Oct 10, 2011 | 22.92 | 22.97 | 22.67 | 22.95 | 358,085 | +0.48(+2.15%) |
Oct 07, 2011 | 22.71 | 22.76 | 22.32 | 22.46 | 376,556 | -0.13(-0.57%) |
Oct 06, 2011 | 22.49 | 22.61 | 22.45 | 22.59 | 364,425 | +0.36(+1.62%) |
Oct 05, 2011 | 22.35 | 22.40 | 21.98 | 22.23 | 318,599 | -0.02(-0.08%) |
Oct 04, 2011 | 21.85 | 22.30 | 21.51 | 22.25 | 501,253 | +0.24(+1.11%) |