Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 24.50 | 24.90 | 23.50 | 23.60 | 11,540 | -0.90(-3.67%) |
Dec 29, 2011 | 25.00 | 25.40 | 24.50 | 24.50 | 11,768 | -0.70(-2.78%) |
Dec 28, 2011 | 25.00 | 25.30 | 25.00 | 25.20 | 9,451 | +0.20(+0.80%) |
Dec 27, 2011 | 25.30 | 25.90 | 24.50 | 25.00 | 9,951 | -0.90(-3.47%) |
Dec 23, 2011 | 25.80 | 26.30 | 25.05 | 25.90 | 2,559 | +0.70(+2.78%) |
Dec 21, 2011 | 25.00 | 25.50 | 24.90 | 25.20 | 8,728 | +0.10(+0.40%) |
Dec 20, 2011 | 25.50 | 25.50 | 25.00 | 25.10 | 7,067 | +0.10(+0.40%) |
Dec 19, 2011 | 25.90 | 26.10 | 25.00 | 25.00 | 4,209 | -0.30(-1.19%) |
Dec 16, 2011 | 25.20 | 26.15 | 25.00 | 25.30 | 3,871 | +0.60(+2.43%) |
Dec 15, 2011 | 25.10 | 25.50 | 24.70 | 24.70 | 1,453 | -0.10(-0.40%) |
Dec 14, 2011 | 24.80 | 25.10 | 24.70 | 24.80 | 5,279 | +0.10(+0.40%) |
Dec 13, 2011 | 24.90 | 25.78 | 24.70 | 24.70 | 1,777 | +0.00(+0.00%) |
Dec 12, 2011 | 24.80 | 25.40 | 24.70 | 24.70 | 1,662 | -0.70(-2.76%) |
Dec 09, 2011 | 26.30 | 27.10 | 25.40 | 25.40 | 2,955 | -1.09(-4.13%) |
Dec 08, 2011 | 25.50 | 27.38 | 25.50 | 26.49 | 4,369 | +0.79(+3.09%) |
Dec 07, 2011 | 24.90 | 25.90 | 24.90 | 25.70 | 1,084 | +0.80(+3.21%) |
Dec 06, 2011 | 25.00 | 25.60 | 24.90 | 24.90 | 2,158 | -0.30(-1.19%) |
Dec 05, 2011 | 26.30 | 26.30 | 25.20 | 25.20 | 2,780 | -0.50(-1.95%) |
Dec 02, 2011 | 25.90 | 26.20 | 25.00 | 25.70 | 1,323 | +0.60(+2.39%) |
Dec 01, 2011 | 25.20 | 26.20 | 24.60 | 25.10 | 2,810 | -0.40(-1.57%) |
Nov 30, 2011 | 25.80 | 25.80 | 24.80 | 25.50 | 1,835 | +1.10(+4.51%) |
Nov 29, 2011 | 24.70 | 24.90 | 24.20 | 24.40 | 3,961 | -0.40(-1.61%) |
Nov 28, 2011 | 25.70 | 25.70 | 24.20 | 24.80 | 3,115 | +0.60(+2.48%) |
Nov 25, 2011 | 24.40 | 25.50 | 24.20 | 24.20 | 2,836 | -0.70(-2.81%) |
Nov 23, 2011 | 24.20 | 24.90 | 24.20 | 24.90 | 2,899 | +0.70(+2.89%) |
Nov 22, 2011 | 24.50 | 25.60 | 24.20 | 24.20 | 5,867 | -0.60(-2.42%) |
Nov 21, 2011 | 24.60 | 25.60 | 24.00 | 24.80 | 5,501 | -0.20(-0.80%) |
Nov 18, 2011 | 25.50 | 26.00 | 25.00 | 25.00 | 3,618 | +0.00(+0.00%) |
Nov 17, 2011 | 26.90 | 27.10 | 25.00 | 25.00 | 4,174 | -2.20(-8.09%) |
Nov 16, 2011 | 27.40 | 28.00 | 27.20 | 27.20 | 4,121 | -0.40(-1.45%) |
Nov 15, 2011 | 27.00 | 27.80 | 26.70 | 27.60 | 2,033 | +0.40(+1.47%) |
Nov 14, 2011 | 27.62 | 27.90 | 27.00 | 27.20 | 2,100 | -0.40(-1.45%) |
Nov 11, 2011 | 27.30 | 28.30 | 27.00 | 27.60 | 2,874 | +0.40(+1.47%) |
Nov 10, 2011 | 28.30 | 28.50 | 26.70 | 27.20 | 5,136 | -0.60(-2.16%) |
Nov 09, 2011 | 29.50 | 29.99 | 27.60 | 27.80 | 7,044 | -2.20(-7.33%) |
Nov 08, 2011 | 30.00 | 30.30 | 29.60 | 30.00 | 3,976 | +0.00(+0.00%) |
Nov 07, 2011 | 30.20 | 30.70 | 29.60 | 30.00 | 3,608 | -0.50(-1.64%) |
Nov 04, 2011 | 30.00 | 31.40 | 29.30 | 30.50 | 7,151 | +0.40(+1.33%) |
Nov 03, 2011 | 29.20 | 31.10 | 29.20 | 30.10 | 18,330 | +1.10(+3.79%) |
Nov 02, 2011 | 27.80 | 29.00 | 26.90 | 29.00 | 6,056 | +1.90(+7.01%) |
Nov 01, 2011 | 26.40 | 27.89 | 25.00 | 27.10 | 9,418 | -0.90(-3.21%) |
Oct 31, 2011 | 27.90 | 28.40 | 27.45 | 28.00 | 2,815 | -0.30(-1.06%) |
Oct 28, 2011 | 27.90 | 29.50 | 27.80 | 28.30 | 11,557 | +0.10(+0.35%) |
Oct 27, 2011 | 27.30 | 29.10 | 25.60 | 28.20 | 20,611 | +2.20(+8.46%) |
Oct 26, 2011 | 26.80 | 26.80 | 25.20 | 26.00 | 2,741 | -0.40(-1.52%) |
Oct 25, 2011 | 26.90 | 26.90 | 25.50 | 26.40 | 5,857 | -0.40(-1.49%) |
Oct 24, 2011 | 26.20 | 27.80 | 26.20 | 26.80 | 7,583 | +0.50(+1.90%) |
Oct 21, 2011 | 25.50 | 26.30 | 25.40 | 26.30 | 1,824 | +0.80(+3.14%) |
Oct 20, 2011 | 25.00 | 25.50 | 24.10 | 25.50 | 2,595 | -0.50(-1.92%) |
Oct 19, 2011 | 27.10 | 27.20 | 25.50 | 26.00 | 7,895 | -1.50(-5.45%) |
Oct 18, 2011 | 27.40 | 28.70 | 26.00 | 27.50 | 5,688 | -0.40(-1.43%) |
Oct 17, 2011 | 28.50 | 28.70 | 26.60 | 27.90 | 10,647 | -0.60(-2.11%) |
Oct 14, 2011 | 25.00 | 29.00 | 24.80 | 28.50 | 21,649 | +3.20(+12.65%) |
Oct 13, 2011 | 24.80 | 25.60 | 24.60 | 25.30 | 4,777 | -0.30(-1.17%) |
Oct 12, 2011 | 25.00 | 26.40 | 24.34 | 25.60 | 9,411 | +0.00(+0.00%) |
Oct 11, 2011 | 25.00 | 26.00 | 25.00 | 25.60 | 3,273 | -0.20(-0.78%) |
Oct 10, 2011 | 25.10 | 25.90 | 24.90 | 25.80 | 5,162 | +1.00(+4.04%) |
Oct 07, 2011 | 25.00 | 25.40 | 24.10 | 24.80 | 7,141 | -0.40(-1.59%) |
Oct 06, 2011 | 25.10 | 25.50 | 23.90 | 25.20 | 4,193 | +0.20(+0.80%) |
Oct 05, 2011 | 24.50 | 27.00 | 24.50 | 25.00 | 6,820 | +1.40(+5.93%) |
Oct 04, 2011 | 21.30 | 23.80 | 21.00 | 23.60 | 21,890 | +1.60(+7.27%) |