Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.80 | 22.29 | 21.57 | 22.28 | 142,010 | +0.71(+3.29%) |
Dec 29, 2011 | 20.68 | 21.57 | 20.44 | 21.57 | 197,060 | +0.60(+2.86%) |
Dec 28, 2011 | 22.01 | 22.09 | 20.88 | 20.97 | 279,175 | -1.80(-7.91%) |
Dec 23, 2011 | 22.85 | 22.77 | 22.77 | 22.77 | 124,050 | -0.03(-0.13%) |
Dec 21, 2011 | 22.66 | 23.28 | 22.64 | 22.80 | 348,533 | -0.03(-0.13%) |
Dec 20, 2011 | 22.47 | 23.10 | 22.39 | 22.83 | 207,744 | +0.61(+2.75%) |
Dec 19, 2011 | 23.10 | 23.16 | 22.14 | 22.22 | 250,390 | -0.71(-3.10%) |
Dec 16, 2011 | 22.91 | 23.25 | 22.70 | 22.93 | 403,608 | +0.47(+2.09%) |
Dec 15, 2011 | 23.47 | 23.54 | 22.24 | 22.46 | 441,653 | -0.98(-4.18%) |
Dec 14, 2011 | 24.32 | 24.51 | 23.14 | 23.44 | 433,091 | -1.32(-5.33%) |
Dec 13, 2011 | 24.42 | 25.78 | 24.42 | 24.76 | 413,546 | +0.30(+1.23%) |
Dec 12, 2011 | 24.40 | 24.52 | 23.94 | 24.46 | 247,983 | -0.52(-2.08%) |
Dec 09, 2011 | 24.99 | 25.48 | 24.90 | 24.98 | 273,713 | +0.02(+0.08%) |
Dec 08, 2011 | 24.46 | 25.13 | 24.25 | 24.96 | 338,884 | +0.25(+1.01%) |
Dec 07, 2011 | 24.83 | 25.00 | 24.40 | 24.71 | 539,346 | -0.18(-0.72%) |
Dec 06, 2011 | 24.51 | 25.24 | 24.41 | 24.89 | 441,058 | -0.05(-0.20%) |
Dec 05, 2011 | 24.73 | 25.62 | 24.73 | 24.94 | 261,270 | -0.08(-0.32%) |
Dec 02, 2011 | 26.14 | 26.16 | 24.87 | 25.02 | 256,401 | -0.83(-3.21%) |
Dec 01, 2011 | 26.82 | 26.82 | 25.40 | 25.85 | 434,999 | -0.71(-2.67%) |
Nov 30, 2011 | 25.52 | 26.56 | 25.52 | 26.56 | 276,137 | +1.65(+6.62%) |
Nov 29, 2011 | 24.98 | 25.19 | 24.65 | 24.91 | 198,716 | -0.07(-0.28%) |
Nov 28, 2011 | 25.20 | 25.35 | 24.93 | 24.98 | 160,905 | +0.61(+2.50%) |
Nov 25, 2011 | 24.30 | 25.02 | 24.30 | 24.37 | 80,215 | -0.07(-0.29%) |
Nov 24, 2011 | 24.80 | 24.80 | 24.33 | 24.44 | 25,045 | -0.06(-0.24%) |
Nov 23, 2011 | 24.42 | 24.92 | 24.25 | 24.50 | 245,773 | -0.48(-1.92%) |
Nov 22, 2011 | 25.06 | 25.33 | 24.58 | 24.98 | 127,659 | +0.25(+1.01%) |
Nov 21, 2011 | 24.54 | 24.82 | 23.93 | 24.73 | 212,256 | +0.11(+0.45%) |
Nov 18, 2011 | 25.10 | 25.22 | 24.49 | 24.62 | 303,902 | -0.13(-0.53%) |
Nov 17, 2011 | 25.73 | 25.73 | 24.62 | 24.75 | 267,214 | -1.01(-3.92%) |
Nov 16, 2011 | 25.77 | 26.29 | 25.70 | 25.76 | 235,827 | -0.23(-0.88%) |
Nov 15, 2011 | 26.40 | 26.69 | 25.75 | 25.99 | 343,192 | -0.23(-0.88%) |
Nov 14, 2011 | 26.80 | 26.93 | 25.74 | 26.22 | 306,389 | -0.62(-2.31%) |
Nov 11, 2011 | 26.70 | 27.21 | 26.64 | 26.84 | 228,196 | +0.40(+1.51%) |
Nov 10, 2011 | 27.46 | 27.70 | 26.13 | 26.44 | 418,648 | -1.35(-4.86%) |
Nov 09, 2011 | 29.39 | 29.53 | 27.59 | 27.79 | 569,912 | -2.57(-8.47%) |
Nov 08, 2011 | 30.65 | 31.00 | 30.35 | 30.36 | 201,609 | -0.36(-1.17%) |
Nov 07, 2011 | 30.41 | 31.20 | 30.40 | 30.72 | 184,025 | +0.33(+1.09%) |
Nov 04, 2011 | 29.49 | 30.40 | 29.00 | 30.39 | 353,495 | +0.85(+2.88%) |
Nov 03, 2011 | 29.10 | 29.66 | 28.77 | 29.54 | 194,445 | +0.64(+2.21%) |
Nov 02, 2011 | 28.49 | 29.54 | 28.39 | 28.90 | 257,230 | +0.63(+2.23%) |
Nov 01, 2011 | 27.22 | 28.67 | 27.15 | 28.27 | 311,278 | +0.42(+1.51%) |
Oct 31, 2011 | 29.10 | 29.21 | 27.85 | 27.85 | 362,601 | -1.45(-4.95%) |
Oct 28, 2011 | 29.10 | 30.24 | 28.95 | 29.30 | 248,932 | +0.21(+0.72%) |
Oct 27, 2011 | 29.06 | 29.46 | 28.40 | 29.09 | 303,277 | +0.15(+0.52%) |
Oct 26, 2011 | 29.45 | 30.32 | 28.55 | 28.94 | 481,376 | -1.26(-4.17%) |
Oct 25, 2011 | 29.49 | 30.83 | 28.72 | 30.20 | 378,905 | +1.02(+3.50%) |
Oct 24, 2011 | 27.41 | 29.58 | 27.41 | 29.18 | 538,453 | +1.67(+6.07%) |
Oct 21, 2011 | 27.30 | 27.69 | 27.14 | 27.51 | 151,102 | +0.65(+2.42%) |
Oct 20, 2011 | 27.43 | 27.70 | 26.72 | 26.86 | 313,830 | -0.69(-2.50%) |
Oct 19, 2011 | 28.79 | 28.82 | 27.38 | 27.55 | 139,517 | -1.31(-4.54%) |
Oct 18, 2011 | 28.25 | 28.91 | 27.25 | 28.86 | 195,219 | +0.12(+0.42%) |
Oct 17, 2011 | 28.93 | 29.05 | 28.29 | 28.74 | 126,189 | -0.42(-1.44%) |
Oct 14, 2011 | 29.00 | 29.21 | 28.64 | 29.16 | 122,144 | +0.28(+0.97%) |
Oct 13, 2011 | 28.94 | 29.08 | 28.19 | 28.88 | 164,397 | -0.09(-0.31%) |
Oct 12, 2011 | 29.40 | 29.52 | 28.93 | 28.97 | 251,098 | -0.43(-1.46%) |
Oct 11, 2011 | 28.50 | 29.52 | 28.43 | 29.40 | 183,385 | +1.22(+4.33%) |
Oct 07, 2011 | 28.65 | 28.78 | 27.65 | 28.18 | 303,898 | -0.39(-1.37%) |
Oct 06, 2011 | 27.71 | 28.79 | 28.21 | 28.57 | 366,770 | +1.01(+3.66%) |
Oct 05, 2011 | 26.33 | 27.74 | 25.88 | 27.56 | 306,662 | +0.83(+3.11%) |
Oct 04, 2011 | 26.62 | 26.91 | 25.78 | 26.73 | 376,675 | -0.45(-1.66%) |