Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.69 | 26.01 | 25.69 | 25.90 | 1,121,957 | +0.20(+0.77%) |
Dec 29, 2011 | 25.52 | 25.77 | 25.41 | 25.70 | 685,331 | +0.31(+1.21%) |
Dec 28, 2011 | 26.03 | 26.06 | 25.34 | 25.39 | 581,715 | -0.71(-2.73%) |
Dec 27, 2011 | 25.82 | 26.24 | 25.77 | 26.11 | 443,948 | +0.25(+0.95%) |
Dec 23, 2011 | 25.77 | 25.93 | 25.64 | 25.86 | 361,284 | +0.60(+2.36%) |
Dec 21, 2011 | 25.10 | 25.27 | 24.66 | 25.26 | 866,108 | +0.03(+0.12%) |
Dec 20, 2011 | 24.99 | 25.28 | 24.86 | 25.23 | 1,721,173 | +0.78(+3.19%) |
Dec 19, 2011 | 25.13 | 25.36 | 24.35 | 24.45 | 763,810 | -0.50(-2.00%) |
Dec 16, 2011 | 24.89 | 25.45 | 24.75 | 24.95 | 2,387,626 | +0.28(+1.12%) |
Dec 15, 2011 | 24.85 | 24.86 | 24.25 | 24.67 | 1,308,521 | +0.07(+0.30%) |
Dec 14, 2011 | 25.23 | 25.34 | 24.48 | 24.60 | 964,287 | -0.63(-2.51%) |
Dec 13, 2011 | 26.00 | 26.11 | 24.98 | 25.23 | 742,303 | -0.50(-1.94%) |
Dec 12, 2011 | 25.95 | 26.01 | 25.38 | 25.73 | 720,531 | -0.60(-2.29%) |
Dec 09, 2011 | 25.60 | 26.40 | 25.43 | 26.33 | 690,057 | +0.93(+3.66%) |
Dec 08, 2011 | 25.91 | 26.08 | 25.34 | 25.41 | 722,883 | -0.81(-3.10%) |
Dec 07, 2011 | 26.11 | 26.32 | 25.62 | 26.22 | 456,473 | -0.15(-0.56%) |
Dec 06, 2011 | 26.44 | 26.56 | 26.12 | 26.37 | 512,930 | -0.07(-0.26%) |
Dec 05, 2011 | 26.56 | 26.86 | 26.21 | 26.43 | 818,718 | +0.25(+0.96%) |
Dec 02, 2011 | 26.43 | 26.68 | 26.14 | 26.18 | 983,596 | +0.16(+0.61%) |
Dec 01, 2011 | 26.17 | 26.40 | 25.97 | 26.02 | 773,369 | -0.29(-1.12%) |
Nov 30, 2011 | 25.85 | 26.49 | 25.68 | 26.32 | 1,720,835 | +1.46(+5.86%) |
Nov 29, 2011 | 24.71 | 25.24 | 24.53 | 24.86 | 1,443,904 | +0.21(+0.87%) |
Nov 28, 2011 | 24.17 | 24.74 | 23.97 | 24.65 | 1,005,321 | +1.38(+5.91%) |
Nov 25, 2011 | 23.36 | 23.66 | 23.24 | 23.27 | 435,067 | -0.23(-0.99%) |
Nov 23, 2011 | 23.91 | 24.01 | 23.45 | 23.50 | 738,364 | -0.76(-3.11%) |
Nov 22, 2011 | 24.39 | 24.66 | 24.07 | 24.26 | 491,762 | -0.24(-0.98%) |
Nov 21, 2011 | 24.32 | 24.65 | 24.12 | 24.50 | 872,036 | -0.28(-1.14%) |
Nov 18, 2011 | 25.03 | 25.06 | 24.76 | 24.78 | 616,685 | -0.02(-0.10%) |
Nov 17, 2011 | 25.23 | 25.40 | 24.61 | 24.80 | 659,100 | -0.53(-2.11%) |
Nov 16, 2011 | 25.60 | 25.96 | 25.32 | 25.34 | 672,866 | -0.63(-2.44%) |
Nov 15, 2011 | 25.26 | 26.13 | 25.19 | 25.97 | 806,113 | +0.61(+2.40%) |
Nov 14, 2011 | 25.59 | 25.66 | 25.20 | 25.36 | 819,040 | -0.38(-1.48%) |
Nov 11, 2011 | 25.23 | 25.87 | 25.16 | 25.74 | 1,304,631 | +0.88(+3.56%) |
Nov 10, 2011 | 24.66 | 24.97 | 24.28 | 24.86 | 1,565,178 | +0.62(+2.56%) |
Nov 09, 2011 | 24.72 | 24.79 | 24.06 | 24.24 | 662,758 | -1.17(-4.59%) |
Nov 08, 2011 | 25.19 | 25.44 | 24.90 | 25.41 | 1,295,894 | +0.44(+1.75%) |
Nov 07, 2011 | 24.95 | 25.03 | 24.37 | 24.97 | 943,465 | -0.09(-0.34%) |
Nov 04, 2011 | 25.17 | 25.20 | 24.78 | 25.06 | 858,774 | -0.28(-1.12%) |
Nov 03, 2011 | 24.52 | 25.49 | 24.22 | 25.34 | 1,899,767 | +1.25(+5.18%) |
Nov 02, 2011 | 23.77 | 24.26 | 23.64 | 24.09 | 1,081,881 | +0.74(+3.18%) |
Nov 01, 2011 | 23.09 | 24.02 | 23.01 | 23.35 | 1,375,567 | -0.93(-3.82%) |
Oct 31, 2011 | 24.77 | 24.83 | 24.25 | 24.28 | 950,729 | -0.90(-3.59%) |
Oct 28, 2011 | 25.24 | 25.36 | 25.01 | 25.18 | 978,118 | -0.05(-0.19%) |
Oct 27, 2011 | 24.90 | 25.55 | 24.71 | 25.23 | 1,186,786 | +1.36(+5.71%) |
Oct 26, 2011 | 24.30 | 24.30 | 23.21 | 23.87 | 938,819 | +0.01(+0.05%) |
Oct 25, 2011 | 24.11 | 24.49 | 23.24 | 23.85 | 1,608,690 | -0.68(-2.78%) |
Oct 24, 2011 | 23.78 | 24.63 | 23.69 | 24.53 | 1,492,308 | +0.92(+3.88%) |
Oct 21, 2011 | 23.48 | 23.63 | 23.20 | 23.62 | 614,716 | +0.48(+2.07%) |
Oct 20, 2011 | 23.10 | 23.36 | 22.66 | 23.14 | 669,353 | +0.03(+0.13%) |
Oct 19, 2011 | 23.47 | 23.68 | 23.04 | 23.11 | 817,406 | -0.52(-2.21%) |
Oct 18, 2011 | 22.86 | 23.75 | 22.51 | 23.63 | 977,418 | +0.88(+3.89%) |
Oct 17, 2011 | 23.34 | 23.42 | 22.67 | 22.75 | 831,659 | -0.69(-2.96%) |
Oct 14, 2011 | 23.45 | 23.49 | 22.85 | 23.44 | 1,299,463 | +0.41(+1.76%) |
Oct 13, 2011 | 22.97 | 23.14 | 22.67 | 23.04 | 1,311,152 | -0.09(-0.40%) |
Oct 12, 2011 | 22.94 | 23.45 | 22.88 | 23.13 | 1,461,719 | +0.46(+2.03%) |
Oct 11, 2011 | 22.52 | 22.88 | 22.41 | 22.67 | 813,373 | +0.00(+0.00%) |
Oct 10, 2011 | 22.26 | 22.67 | 22.10 | 22.67 | 863,387 | +0.88(+4.06%) |
Oct 07, 2011 | 22.27 | 22.27 | 21.59 | 21.78 | 1,452,636 | -0.46(-2.07%) |
Oct 06, 2011 | 21.91 | 22.25 | 21.86 | 22.24 | 1,185,475 | +0.68(+3.16%) |
Oct 05, 2011 | 20.85 | 21.68 | 20.57 | 21.56 | 1,853,487 | +0.82(+3.97%) |
Oct 04, 2011 | 19.05 | 20.81 | 18.96 | 20.74 | 2,467,023 | +1.43(+7.41%) |