Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 26.18 | 26.25 | 25.98 | 26.00 | 165,415 | -0.26(-0.99%) |
Dec 29, 2011 | 26.01 | 26.34 | 26.01 | 26.26 | 290,688 | +0.27(+1.02%) |
Dec 28, 2011 | 26.09 | 26.24 | 25.96 | 25.99 | 297,372 | -0.22(-0.83%) |
Dec 27, 2011 | 25.79 | 26.26 | 25.79 | 26.21 | 188,015 | +0.42(+1.63%) |
Dec 23, 2011 | 25.73 | 25.86 | 25.61 | 25.79 | 159,072 | +0.64(+2.56%) |
Dec 21, 2011 | 24.83 | 25.20 | 24.81 | 25.14 | 435,984 | +0.25(+1.00%) |
Dec 20, 2011 | 24.78 | 24.97 | 24.77 | 24.89 | 435,866 | +0.43(+1.75%) |
Dec 19, 2011 | 24.78 | 24.94 | 24.43 | 24.47 | 206,405 | -0.19(-0.75%) |
Dec 16, 2011 | 24.62 | 24.92 | 24.50 | 24.65 | 779,482 | -0.06(-0.25%) |
Dec 15, 2011 | 24.66 | 24.78 | 24.54 | 24.71 | 310,357 | +0.32(+1.29%) |
Dec 14, 2011 | 24.64 | 24.84 | 24.36 | 24.40 | 311,664 | -0.43(-1.72%) |
Dec 13, 2011 | 25.00 | 25.23 | 24.64 | 24.83 | 732,191 | -0.02(-0.07%) |
Dec 12, 2011 | 24.66 | 24.86 | 24.56 | 24.84 | 368,018 | +0.02(+0.07%) |
Dec 09, 2011 | 24.42 | 24.91 | 24.32 | 24.83 | 294,903 | +0.51(+2.11%) |
Dec 08, 2011 | 24.44 | 24.65 | 24.28 | 24.31 | 505,935 | -0.24(-0.98%) |
Dec 07, 2011 | 24.39 | 24.63 | 24.20 | 24.55 | 376,253 | +0.11(+0.43%) |
Dec 06, 2011 | 24.50 | 24.67 | 24.37 | 24.45 | 296,025 | -0.09(-0.35%) |
Dec 05, 2011 | 24.60 | 24.64 | 24.37 | 24.53 | 217,535 | +0.20(+0.81%) |
Dec 02, 2011 | 24.81 | 24.81 | 24.30 | 24.34 | 242,183 | -0.36(-1.45%) |
Dec 01, 2011 | 24.71 | 24.83 | 24.58 | 24.70 | 379,390 | +0.02(+0.08%) |
Nov 30, 2011 | 24.50 | 24.70 | 24.31 | 24.68 | 409,038 | +0.80(+3.35%) |
Nov 29, 2011 | 23.77 | 24.07 | 23.69 | 23.88 | 166,742 | +0.14(+0.60%) |
Nov 28, 2011 | 23.68 | 23.82 | 23.56 | 23.74 | 412,368 | +0.54(+2.35%) |
Nov 25, 2011 | 23.31 | 23.41 | 23.14 | 23.19 | 123,152 | -0.15(-0.66%) |
Nov 23, 2011 | 23.40 | 23.46 | 23.31 | 23.35 | 451,143 | -0.22(-0.95%) |
Nov 22, 2011 | 23.77 | 23.86 | 23.56 | 23.57 | 316,177 | -0.19(-0.81%) |
Nov 21, 2011 | 23.78 | 23.89 | 23.63 | 23.76 | 466,274 | -0.24(-0.98%) |
Nov 18, 2011 | 23.91 | 24.18 | 23.91 | 24.00 | 287,376 | +0.09(+0.39%) |
Nov 17, 2011 | 23.87 | 24.17 | 23.82 | 23.90 | 253,361 | +0.01(+0.03%) |
Nov 16, 2011 | 23.95 | 24.25 | 23.83 | 23.90 | 253,317 | -0.18(-0.75%) |
Nov 15, 2011 | 23.59 | 24.10 | 23.59 | 24.08 | 210,026 | +0.44(+1.86%) |
Nov 14, 2011 | 24.06 | 24.06 | 23.48 | 23.64 | 288,050 | -0.45(-1.88%) |
Nov 11, 2011 | 23.92 | 24.29 | 23.92 | 24.09 | 378,750 | +0.31(+1.30%) |
Nov 10, 2011 | 23.98 | 23.98 | 23.60 | 23.78 | 262,992 | +0.03(+0.14%) |
Nov 09, 2011 | 23.88 | 24.06 | 23.63 | 23.75 | 697,723 | -0.43(-1.77%) |
Nov 08, 2011 | 23.84 | 24.22 | 23.76 | 24.17 | 223,047 | +0.40(+1.67%) |
Nov 07, 2011 | 23.75 | 23.87 | 23.52 | 23.78 | 286,869 | +0.02(+0.10%) |
Nov 04, 2011 | 23.79 | 23.89 | 23.63 | 23.75 | 288,659 | -0.13(-0.56%) |
Nov 03, 2011 | 24.04 | 24.16 | 23.68 | 23.89 | 348,618 | -0.01(-0.03%) |
Nov 02, 2011 | 23.87 | 24.28 | 23.64 | 23.89 | 353,734 | +0.40(+1.69%) |
Nov 01, 2011 | 23.45 | 23.86 | 23.35 | 23.49 | 572,217 | -0.69(-2.86%) |
Oct 31, 2011 | 24.19 | 24.58 | 24.06 | 24.19 | 220,309 | -0.26(-1.08%) |
Oct 28, 2011 | 24.74 | 24.74 | 24.31 | 24.45 | 375,291 | -0.33(-1.33%) |
Oct 27, 2011 | 24.52 | 24.96 | 24.23 | 24.78 | 684,530 | +1.05(+4.44%) |
Oct 26, 2011 | 23.67 | 23.84 | 23.37 | 23.73 | 299,510 | +0.34(+1.44%) |
Oct 25, 2011 | 23.95 | 23.96 | 23.38 | 23.39 | 247,414 | -0.61(-2.53%) |
Oct 24, 2011 | 23.80 | 24.14 | 23.72 | 24.00 | 326,376 | +0.19(+0.80%) |
Oct 21, 2011 | 23.80 | 23.86 | 23.62 | 23.81 | 256,931 | +0.32(+1.38%) |
Oct 20, 2011 | 23.43 | 23.60 | 23.16 | 23.48 | 627,641 | +0.09(+0.37%) |
Oct 19, 2011 | 23.51 | 23.83 | 23.32 | 23.40 | 285,101 | -0.08(-0.34%) |
Oct 18, 2011 | 23.32 | 23.54 | 23.18 | 23.48 | 527,881 | +0.18(+0.76%) |
Oct 17, 2011 | 23.43 | 23.53 | 23.26 | 23.30 | 266,619 | -0.29(-1.22%) |
Oct 14, 2011 | 23.48 | 23.60 | 23.24 | 23.59 | 359,252 | +0.33(+1.42%) |
Oct 13, 2011 | 23.04 | 23.27 | 22.87 | 23.26 | 473,254 | +0.18(+0.80%) |
Oct 12, 2011 | 23.00 | 23.14 | 22.83 | 23.07 | 347,820 | +0.16(+0.69%) |
Oct 11, 2011 | 22.80 | 22.95 | 22.65 | 22.91 | 304,775 | -0.04(-0.16%) |
Oct 10, 2011 | 22.92 | 22.97 | 22.67 | 22.95 | 358,071 | +0.48(+2.15%) |
Oct 07, 2011 | 22.71 | 22.76 | 22.32 | 22.47 | 376,542 | -0.13(-0.57%) |
Oct 06, 2011 | 22.49 | 22.61 | 22.45 | 22.59 | 364,411 | +0.36(+1.62%) |
Oct 05, 2011 | 22.35 | 22.40 | 21.98 | 22.23 | 318,587 | -0.02(-0.08%) |
Oct 04, 2011 | 21.85 | 22.30 | 21.51 | 22.25 | 501,234 | +0.24(+1.11%) |