Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 24.74 | 25.11 | 24.87 | 25.10 | 342,231 | +0.16(+0.64%) |
Dec 29, 2011 | 24.44 | 25.00 | 24.40 | 24.94 | 265,218 | +0.53(+2.17%) |
Dec 28, 2011 | 24.62 | 24.63 | 24.16 | 24.41 | 535,724 | -0.43(-1.73%) |
Dec 23, 2011 | 24.99 | 24.84 | 24.84 | 24.84 | 604,332 | +0.24(+0.98%) |
Dec 21, 2011 | 25.21 | 25.39 | 24.60 | 24.60 | 1,127,308 | -0.61(-2.42%) |
Dec 20, 2011 | 25.12 | 25.70 | 25.05 | 25.21 | 656,500 | +0.13(+0.52%) |
Dec 19, 2011 | 25.18 | 25.19 | 24.80 | 25.08 | 784,127 | -0.10(-0.40%) |
Dec 16, 2011 | 24.59 | 25.31 | 24.50 | 25.18 | 3,905,785 | +0.59(+2.40%) |
Dec 15, 2011 | 24.62 | 24.89 | 24.04 | 24.59 | 946,534 | +0.07(+0.29%) |
Dec 14, 2011 | 24.85 | 24.97 | 24.08 | 24.52 | 1,341,612 | -0.46(-1.84%) |
Dec 13, 2011 | 25.20 | 25.64 | 24.72 | 24.98 | 1,543,204 | -0.11(-0.44%) |
Dec 12, 2011 | 25.72 | 25.81 | 24.92 | 25.09 | 1,136,217 | -1.28(-4.85%) |
Dec 09, 2011 | 25.69 | 26.45 | 25.57 | 26.37 | 905,686 | +0.83(+3.25%) |
Dec 08, 2011 | 26.23 | 26.47 | 25.36 | 25.54 | 654,025 | -1.06(-3.98%) |
Dec 07, 2011 | 25.46 | 26.73 | 25.46 | 26.60 | 897,245 | +1.03(+4.03%) |
Dec 06, 2011 | 25.60 | 25.89 | 25.13 | 25.57 | 1,089,972 | -0.07(-0.27%) |
Dec 05, 2011 | 26.01 | 26.74 | 25.50 | 25.64 | 1,179,439 | -0.25(-0.97%) |
Dec 02, 2011 | 25.94 | 26.29 | 25.75 | 25.89 | 713,472 | +0.11(+0.43%) |
Dec 01, 2011 | 25.50 | 25.95 | 25.21 | 25.78 | 577,613 | +0.20(+0.78%) |
Nov 30, 2011 | 25.48 | 25.58 | 25.07 | 25.58 | 1,072,189 | +0.35(+1.39%) |
Nov 29, 2011 | 24.60 | 25.34 | 24.60 | 25.23 | 785,288 | +0.72(+2.94%) |
Nov 28, 2011 | 24.52 | 24.93 | 24.36 | 24.51 | 639,686 | +0.26(+1.07%) |
Nov 25, 2011 | 23.80 | 24.28 | 23.80 | 24.25 | 394,989 | +0.53(+2.23%) |
Nov 24, 2011 | 24.03 | 24.09 | 23.72 | 23.72 | 154,461 | -0.33(-1.37%) |
Nov 23, 2011 | 24.50 | 24.50 | 24.05 | 24.05 | 532,748 | -0.68(-2.75%) |
Nov 22, 2011 | 24.82 | 25.00 | 24.58 | 24.73 | 453,767 | -0.06(-0.24%) |
Nov 21, 2011 | 25.21 | 25.35 | 24.70 | 24.79 | 773,184 | -0.96(-3.73%) |
Nov 18, 2011 | 25.26 | 25.77 | 25.00 | 25.75 | 810,171 | +0.83(+3.33%) |
Nov 17, 2011 | 25.04 | 25.54 | 24.63 | 24.92 | 1,163,821 | +0.05(+0.20%) |
Nov 16, 2011 | 24.46 | 25.46 | 24.35 | 24.87 | 778,031 | +0.25(+1.02%) |
Nov 15, 2011 | 24.12 | 24.70 | 24.10 | 24.62 | 565,665 | +0.32(+1.32%) |
Nov 14, 2011 | 24.40 | 24.65 | 24.14 | 24.30 | 664,804 | -0.20(-0.82%) |
Nov 11, 2011 | 25.01 | 25.14 | 24.50 | 24.50 | 589,554 | -0.37(-1.49%) |
Nov 10, 2011 | 24.85 | 25.15 | 24.50 | 24.87 | 964,000 | +0.15(+0.61%) |
Nov 09, 2011 | 24.75 | 25.17 | 24.54 | 24.72 | 919,446 | -0.65(-2.56%) |
Nov 08, 2011 | 25.38 | 25.53 | 25.10 | 25.37 | 1,083,088 | +0.08(+0.32%) |
Nov 07, 2011 | 25.36 | 25.56 | 25.00 | 25.29 | 611,282 | -0.17(-0.67%) |
Nov 04, 2011 | 25.75 | 25.75 | 25.23 | 25.46 | 874,194 | -0.40(-1.55%) |
Nov 03, 2011 | 25.20 | 25.86 | 24.80 | 25.86 | 1,808,710 | +0.97(+3.90%) |
Nov 02, 2011 | 25.52 | 25.74 | 24.79 | 24.89 | 1,390,177 | -0.51(-2.01%) |
Nov 01, 2011 | 24.58 | 25.79 | 24.40 | 25.40 | 1,529,116 | +0.05(+0.20%) |
Oct 31, 2011 | 25.51 | 25.99 | 25.26 | 25.35 | 759,828 | -0.47(-1.82%) |
Oct 28, 2011 | 25.47 | 25.89 | 25.46 | 25.82 | 622,490 | +0.37(+1.45%) |
Oct 27, 2011 | 25.54 | 25.80 | 24.95 | 25.45 | 988,679 | +0.70(+2.83%) |
Oct 26, 2011 | 24.90 | 25.08 | 24.05 | 24.75 | 1,163,918 | -0.13(-0.52%) |
Oct 25, 2011 | 25.65 | 25.78 | 24.83 | 24.88 | 1,117,233 | -0.82(-3.19%) |
Oct 24, 2011 | 25.00 | 25.83 | 24.90 | 25.70 | 742,634 | +0.70(+2.80%) |
Oct 21, 2011 | 25.00 | 25.25 | 24.77 | 25.00 | 739,197 | +0.18(+0.73%) |
Oct 20, 2011 | 24.51 | 24.90 | 24.20 | 24.82 | 575,076 | -0.03(-0.12%) |
Oct 19, 2011 | 24.85 | 25.23 | 24.56 | 24.85 | 1,141,922 | -0.05(-0.20%) |
Oct 18, 2011 | 24.03 | 24.95 | 23.79 | 24.90 | 1,135,459 | +0.90(+3.75%) |
Oct 17, 2011 | 23.73 | 24.15 | 23.56 | 24.00 | 739,865 | +0.16(+0.67%) |
Oct 14, 2011 | 23.38 | 23.92 | 23.35 | 23.84 | 441,225 | +0.58(+2.49%) |
Oct 13, 2011 | 23.23 | 23.37 | 22.77 | 23.26 | 1,199,661 | -0.22(-0.94%) |
Oct 12, 2011 | 23.00 | 23.95 | 22.85 | 23.48 | 835,364 | +0.84(+3.71%) |
Oct 11, 2011 | 23.10 | 23.24 | 22.53 | 22.64 | 547,480 | +0.26(+1.16%) |
Oct 07, 2011 | 22.93 | 23.00 | 22.10 | 22.38 | 580,259 | -0.37(-1.63%) |
Oct 06, 2011 | 21.65 | 23.26 | 22.52 | 22.75 | 1,109,149 | +1.04(+4.79%) |
Oct 05, 2011 | 20.60 | 21.94 | 20.57 | 21.71 | 995,862 | +1.23(+6.01%) |
Oct 04, 2011 | 20.01 | 20.66 | 19.40 | 20.48 | 1,541,425 | -0.15(-0.73%) |