Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 24.20 | 24.25 | 23.86 | 24.00 | 482,600 | -0.24(-0.97%) |
Dec 29, 2011 | 23.94 | 24.34 | 23.93 | 24.23 | 525,649 | +0.30(+1.25%) |
Dec 28, 2011 | 24.34 | 24.45 | 23.77 | 23.94 | 324,259 | -0.46(-1.90%) |
Dec 27, 2011 | 24.51 | 24.71 | 24.30 | 24.40 | 341,356 | -0.20(-0.80%) |
Dec 23, 2011 | 24.72 | 24.82 | 24.38 | 24.60 | 387,637 | +0.09(+0.35%) |
Dec 21, 2011 | 24.22 | 24.57 | 24.05 | 24.51 | 595,820 | +0.20(+0.84%) |
Dec 20, 2011 | 24.28 | 24.76 | 24.28 | 24.31 | 998,898 | +0.45(+1.88%) |
Dec 19, 2011 | 24.76 | 24.93 | 23.81 | 23.86 | 863,021 | -0.84(-3.41%) |
Dec 16, 2011 | 24.86 | 25.18 | 24.51 | 24.70 | 1,143,519 | -0.04(-0.16%) |
Dec 15, 2011 | 25.02 | 25.34 | 24.64 | 24.74 | 1,174,414 | +0.06(+0.25%) |
Dec 14, 2011 | 25.01 | 25.32 | 24.60 | 24.68 | 1,398,618 | -0.61(-2.40%) |
Dec 13, 2011 | 25.67 | 25.94 | 25.12 | 25.28 | 1,447,486 | -0.25(-0.99%) |
Dec 12, 2011 | 25.46 | 25.67 | 25.08 | 25.53 | 1,000,827 | -0.34(-1.31%) |
Dec 09, 2011 | 24.79 | 26.08 | 24.79 | 25.87 | 1,192,116 | +1.19(+4.81%) |
Dec 08, 2011 | 25.56 | 25.56 | 24.54 | 24.68 | 957,061 | -0.91(-3.56%) |
Dec 07, 2011 | 25.09 | 25.71 | 24.85 | 25.60 | 970,337 | +0.37(+1.47%) |
Dec 06, 2011 | 25.29 | 25.53 | 24.86 | 25.23 | 910,827 | -0.09(-0.34%) |
Dec 05, 2011 | 26.41 | 26.70 | 25.18 | 25.31 | 1,445,948 | -0.74(-2.84%) |
Dec 02, 2011 | 25.92 | 26.53 | 25.83 | 26.05 | 1,300,552 | +0.50(+1.94%) |
Dec 01, 2011 | 25.74 | 26.09 | 25.43 | 25.56 | 1,160,261 | -0.34(-1.31%) |
Nov 30, 2011 | 25.06 | 25.89 | 25.04 | 25.89 | 1,476,659 | +1.39(+5.68%) |
Nov 29, 2011 | 24.57 | 24.77 | 24.32 | 24.50 | 1,174,040 | -0.05(-0.19%) |
Nov 28, 2011 | 24.24 | 24.78 | 24.22 | 24.55 | 1,346,549 | +0.95(+4.03%) |
Nov 25, 2011 | 23.43 | 23.83 | 23.32 | 23.60 | 459,825 | +0.14(+0.60%) |
Nov 23, 2011 | 23.86 | 23.93 | 23.44 | 23.46 | 1,282,369 | -0.68(-2.80%) |
Nov 22, 2011 | 24.41 | 24.47 | 23.44 | 24.13 | 1,497,242 | +0.14(+0.59%) |
Nov 21, 2011 | 24.27 | 24.28 | 23.68 | 23.99 | 2,179,072 | -0.16(-0.65%) |
Nov 18, 2011 | 23.24 | 25.49 | 23.05 | 24.15 | 3,823,767 | +2.37(+10.87%) |
Nov 17, 2011 | 21.63 | 21.93 | 21.45 | 21.78 | 1,783,292 | -0.01(-0.04%) |
Nov 16, 2011 | 21.91 | 22.30 | 21.79 | 21.79 | 1,417,358 | -0.21(-0.97%) |
Nov 15, 2011 | 21.96 | 22.12 | 21.80 | 22.00 | 1,507,953 | -0.01(-0.04%) |
Nov 14, 2011 | 22.65 | 22.97 | 21.91 | 22.01 | 1,597,207 | -0.63(-2.78%) |
Nov 11, 2011 | 23.01 | 23.45 | 22.55 | 22.64 | 916,657 | -0.06(-0.24%) |
Nov 10, 2011 | 22.48 | 22.99 | 22.17 | 22.69 | 964,878 | +0.41(+1.84%) |
Nov 09, 2011 | 23.64 | 23.87 | 22.19 | 22.28 | 1,483,566 | -2.54(-10.23%) |
Nov 08, 2011 | 24.38 | 24.88 | 24.19 | 24.82 | 859,764 | +0.62(+2.57%) |
Nov 07, 2011 | 24.21 | 24.35 | 23.68 | 24.20 | 624,299 | +0.09(+0.36%) |
Nov 04, 2011 | 23.95 | 24.20 | 23.54 | 24.12 | 652,902 | +0.14(+0.59%) |
Nov 03, 2011 | 23.47 | 24.01 | 22.82 | 23.98 | 778,160 | +0.71(+3.04%) |
Nov 02, 2011 | 23.04 | 23.59 | 22.92 | 23.27 | 580,053 | +0.60(+2.64%) |
Nov 01, 2011 | 22.26 | 22.97 | 22.19 | 22.67 | 906,887 | -0.33(-1.44%) |
Oct 31, 2011 | 24.09 | 24.16 | 22.97 | 23.00 | 949,947 | -1.18(-4.88%) |
Oct 28, 2011 | 24.32 | 24.70 | 24.01 | 24.18 | 1,073,480 | -0.17(-0.68%) |
Oct 27, 2011 | 23.93 | 24.68 | 23.75 | 24.34 | 714,935 | +1.10(+4.74%) |
Oct 26, 2011 | 23.22 | 23.39 | 22.47 | 23.24 | 874,162 | +0.41(+1.79%) |
Oct 25, 2011 | 23.30 | 23.35 | 22.66 | 22.83 | 618,204 | -0.67(-2.84%) |
Oct 24, 2011 | 22.58 | 23.57 | 22.49 | 23.50 | 775,198 | +1.01(+4.51%) |
Oct 21, 2011 | 22.58 | 22.58 | 22.12 | 22.49 | 827,040 | +0.25(+1.13%) |
Oct 20, 2011 | 22.43 | 22.68 | 21.52 | 22.24 | 1,174,409 | -0.23(-1.02%) |
Oct 19, 2011 | 22.32 | 22.65 | 22.14 | 22.46 | 1,255,822 | +0.04(+0.18%) |
Oct 18, 2011 | 21.80 | 22.57 | 21.80 | 22.43 | 1,793,164 | +0.53(+2.41%) |
Oct 17, 2011 | 22.97 | 22.97 | 21.84 | 21.90 | 893,169 | -1.13(-4.92%) |
Oct 14, 2011 | 23.29 | 23.43 | 22.89 | 23.03 | 864,580 | -0.02(-0.07%) |
Oct 13, 2011 | 23.13 | 23.17 | 22.80 | 23.05 | 1,033,987 | -0.20(-0.85%) |
Oct 12, 2011 | 23.43 | 23.47 | 23.09 | 23.24 | 1,145,396 | +0.07(+0.31%) |
Oct 11, 2011 | 22.83 | 23.53 | 22.79 | 23.17 | 680,059 | +0.09(+0.41%) |
Oct 10, 2011 | 22.74 | 23.42 | 22.74 | 23.08 | 969,346 | +0.79(+3.56%) |
Oct 07, 2011 | 22.83 | 23.01 | 21.73 | 22.28 | 955,287 | -0.53(-2.34%) |
Oct 06, 2011 | 22.40 | 22.89 | 22.24 | 22.82 | 962,107 | +0.99(+4.54%) |
Oct 05, 2011 | 21.43 | 21.98 | 20.99 | 21.83 | 1,198,166 | +0.35(+1.65%) |
Oct 04, 2011 | 20.45 | 21.48 | 20.22 | 21.47 | 1,098,109 | +0.80(+3.88%) |