Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.64 | 22.14 | 21.55 | 22.04 | 1,863,657 | +0.40(+1.85%) |
Dec 29, 2011 | 21.44 | 21.87 | 21.26 | 21.64 | 1,904,552 | +0.23(+1.07%) |
Dec 28, 2011 | 21.90 | 22.00 | 21.33 | 21.41 | 1,954,038 | -0.48(-2.19%) |
Dec 27, 2011 | 21.52 | 22.15 | 21.37 | 21.89 | 1,843,293 | +0.23(+1.06%) |
Dec 23, 2011 | 22.16 | 22.27 | 21.50 | 21.66 | 1,714,497 | +0.79(+3.79%) |
Dec 21, 2011 | 20.68 | 21.56 | 20.25 | 20.87 | 4,111,170 | +0.38(+1.85%) |
Dec 20, 2011 | 20.87 | 21.00 | 20.38 | 20.49 | 5,276,783 | +0.17(+0.86%) |
Dec 19, 2011 | 21.77 | 22.00 | 20.31 | 20.32 | 4,340,321 | -1.43(-6.60%) |
Dec 16, 2011 | 22.01 | 22.56 | 21.69 | 21.75 | 3,616,691 | -0.11(-0.50%) |
Dec 15, 2011 | 22.79 | 23.72 | 21.82 | 21.86 | 3,497,211 | -0.18(-0.82%) |
Dec 14, 2011 | 22.28 | 22.50 | 21.85 | 22.04 | 2,444,662 | -0.35(-1.56%) |
Dec 13, 2011 | 23.30 | 23.50 | 22.25 | 22.39 | 2,887,719 | -0.61(-2.65%) |
Dec 12, 2011 | 23.32 | 23.33 | 22.07 | 23.00 | 4,046,582 | -0.79(-3.32%) |
Dec 09, 2011 | 23.49 | 23.97 | 23.12 | 23.79 | 2,018,839 | +0.29(+1.23%) |
Dec 08, 2011 | 24.61 | 24.98 | 23.26 | 23.50 | 4,233,328 | -2.05(-8.02%) |
Dec 07, 2011 | 25.62 | 25.99 | 25.01 | 25.55 | 2,032,526 | -0.13(-0.51%) |
Dec 06, 2011 | 25.17 | 26.02 | 25.00 | 25.68 | 4,013,597 | +0.83(+3.34%) |
Dec 05, 2011 | 24.94 | 25.30 | 24.64 | 24.85 | 2,477,144 | +0.26(+1.06%) |
Dec 02, 2011 | 25.01 | 25.15 | 24.47 | 24.59 | 1,901,733 | -0.24(-0.97%) |
Dec 01, 2011 | 24.78 | 25.13 | 24.52 | 24.83 | 2,425,730 | -0.05(-0.20%) |
Nov 30, 2011 | 25.21 | 25.48 | 24.53 | 24.88 | 3,775,269 | +0.73(+3.02%) |
Nov 29, 2011 | 24.81 | 25.00 | 24.08 | 24.15 | 2,043,243 | -0.61(-2.46%) |
Nov 28, 2011 | 24.80 | 25.18 | 24.44 | 24.76 | 2,667,030 | +0.91(+3.82%) |
Nov 25, 2011 | 23.67 | 24.58 | 23.45 | 23.85 | 1,370,223 | +0.10(+0.42%) |
Nov 23, 2011 | 24.96 | 25.15 | 23.62 | 23.75 | 3,432,882 | -1.50(-5.94%) |
Nov 22, 2011 | 25.84 | 26.70 | 25.11 | 25.25 | 3,114,607 | -0.67(-2.58%) |
Nov 21, 2011 | 26.45 | 26.50 | 25.43 | 25.92 | 3,132,613 | -0.95(-3.54%) |
Nov 18, 2011 | 28.16 | 28.23 | 26.62 | 26.87 | 3,990,737 | +0.15(+0.56%) |
Nov 17, 2011 | 29.27 | 29.44 | 26.50 | 26.72 | 4,083,414 | -2.63(-8.96%) |
Nov 16, 2011 | 29.19 | 30.46 | 29.15 | 29.35 | 2,743,264 | -0.32(-1.08%) |
Nov 15, 2011 | 28.35 | 29.99 | 28.26 | 29.67 | 3,461,995 | +1.13(+3.96%) |
Nov 14, 2011 | 29.24 | 29.59 | 28.35 | 28.54 | 1,371,658 | -0.78(-2.66%) |
Nov 11, 2011 | 28.49 | 29.75 | 28.49 | 29.32 | 2,233,029 | +1.11(+3.93%) |
Nov 10, 2011 | 29.00 | 29.19 | 27.56 | 28.21 | 3,183,453 | -0.43(-1.50%) |
Nov 09, 2011 | 30.26 | 30.28 | 28.50 | 28.64 | 3,363,667 | -2.36(-7.61%) |
Nov 08, 2011 | 31.00 | 31.23 | 30.17 | 31.00 | 2,837,624 | +0.12(+0.39%) |
Nov 07, 2011 | 30.58 | 30.97 | 29.87 | 30.88 | 4,836,009 | +0.31(+1.01%) |
Nov 04, 2011 | 27.75 | 31.34 | 27.75 | 30.57 | 9,309,985 | +2.69(+9.65%) |
Nov 03, 2011 | 26.76 | 27.96 | 26.03 | 27.88 | 2,424,596 | +1.61(+6.13%) |
Nov 02, 2011 | 26.32 | 27.05 | 25.85 | 26.27 | 1,970,788 | +0.34(+1.31%) |
Nov 01, 2011 | 25.82 | 26.62 | 25.07 | 25.93 | 3,813,423 | -0.71(-2.67%) |
Oct 31, 2011 | 27.46 | 27.62 | 26.64 | 26.64 | 1,879,337 | -1.20(-4.31%) |
Oct 28, 2011 | 27.64 | 27.87 | 27.13 | 27.84 | 2,431,714 | +0.14(+0.51%) |
Oct 27, 2011 | 26.22 | 28.26 | 26.17 | 27.70 | 4,511,517 | +2.39(+9.44%) |
Oct 26, 2011 | 25.25 | 25.68 | 24.50 | 25.31 | 2,403,970 | +0.41(+1.65%) |
Oct 25, 2011 | 25.62 | 25.73 | 24.83 | 24.90 | 2,239,324 | -0.79(-3.08%) |
Oct 24, 2011 | 24.74 | 26.15 | 24.70 | 25.69 | 2,983,404 | +1.02(+4.13%) |
Oct 21, 2011 | 24.88 | 24.98 | 24.27 | 24.67 | 2,716,207 | +0.11(+0.45%) |
Oct 20, 2011 | 24.43 | 24.92 | 23.70 | 24.56 | 4,332,401 | +0.25(+1.03%) |
Oct 19, 2011 | 26.70 | 26.75 | 24.04 | 24.31 | 10,120,114 | -3.47(-12.49%) |
Oct 18, 2011 | 26.89 | 27.97 | 26.07 | 27.78 | 4,422,749 | +1.17(+4.40%) |
Oct 17, 2011 | 28.88 | 28.90 | 26.54 | 26.61 | 4,991,631 | -3.12(-10.49%) |
Oct 14, 2011 | 29.82 | 29.99 | 29.02 | 29.73 | 1,889,479 | +0.31(+1.05%) |
Oct 13, 2011 | 28.50 | 29.56 | 28.34 | 29.42 | 3,494,023 | +0.91(+3.19%) |
Oct 12, 2011 | 27.98 | 29.03 | 27.78 | 28.51 | 2,803,370 | +0.97(+3.52%) |
Oct 11, 2011 | 27.12 | 28.13 | 27.09 | 27.54 | 2,046,950 | +0.22(+0.81%) |
Oct 10, 2011 | 28.15 | 28.39 | 26.78 | 27.32 | 2,705,642 | -0.59(-2.11%) |
Oct 07, 2011 | 26.49 | 28.77 | 26.07 | 27.91 | 7,551,061 | +1.55(+5.88%) |
Oct 06, 2011 | 25.99 | 26.56 | 25.09 | 26.36 | 2,408,734 | +0.74(+2.89%) |
Oct 05, 2011 | 25.25 | 26.09 | 24.35 | 25.62 | 3,415,138 | +0.52(+2.07%) |
Oct 04, 2011 | 23.20 | 25.12 | 23.03 | 25.10 | 3,101,802 | +1.71(+7.31%) |