Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 26.53 | 26.74 | 26.29 | 26.73 | 440,373 | +0.77(+2.95%) |
Nov 29, 2011 | 25.61 | 26.11 | 25.50 | 25.96 | 219,308 | +0.42(+1.64%) |
Nov 28, 2011 | 25.27 | 25.64 | 25.27 | 25.54 | 451,239 | +0.66(+2.64%) |
Nov 25, 2011 | 24.91 | 25.14 | 24.88 | 24.89 | 112,548 | -0.05(-0.19%) |
Nov 23, 2011 | 25.07 | 25.16 | 24.74 | 24.93 | 328,657 | -0.22(-0.89%) |
Nov 22, 2011 | 25.51 | 25.55 | 25.15 | 25.16 | 208,083 | -0.32(-1.25%) |
Nov 21, 2011 | 25.68 | 25.91 | 25.40 | 25.47 | 289,020 | -0.43(-1.67%) |
Nov 18, 2011 | 25.86 | 26.00 | 25.72 | 25.91 | 288,466 | +0.09(+0.33%) |
Nov 17, 2011 | 25.64 | 26.13 | 25.64 | 25.82 | 441,838 | +0.24(+0.94%) |
Nov 16, 2011 | 26.37 | 26.37 | 25.56 | 25.58 | 418,079 | -0.94(-3.56%) |
Nov 15, 2011 | 26.02 | 26.58 | 25.87 | 26.53 | 350,611 | +0.37(+1.42%) |
Nov 14, 2011 | 26.84 | 26.84 | 26.12 | 26.16 | 220,830 | -0.69(-2.57%) |
Nov 11, 2011 | 26.67 | 26.98 | 26.38 | 26.84 | 353,117 | +0.48(+1.82%) |
Nov 10, 2011 | 26.17 | 26.81 | 26.06 | 26.36 | 348,261 | +0.19(+0.74%) |
Nov 09, 2011 | 26.13 | 26.77 | 26.05 | 26.17 | 703,690 | -0.38(-1.43%) |
Nov 08, 2011 | 26.02 | 26.61 | 25.92 | 26.55 | 648,749 | +0.57(+2.21%) |
Nov 07, 2011 | 25.00 | 26.03 | 25.00 | 25.98 | 546,042 | +1.05(+4.23%) |
Nov 04, 2011 | 25.49 | 25.58 | 24.89 | 24.92 | 430,754 | -0.73(-2.84%) |
Nov 03, 2011 | 25.16 | 25.68 | 25.16 | 25.65 | 802,254 | +0.67(+2.67%) |
Nov 02, 2011 | 25.05 | 25.30 | 24.23 | 24.99 | 548,443 | +0.67(+2.77%) |
Nov 01, 2011 | 24.05 | 24.79 | 24.05 | 24.31 | 460,396 | -0.49(-1.97%) |
Oct 31, 2011 | 24.87 | 25.05 | 24.68 | 24.80 | 363,646 | -0.28(-1.11%) |
Oct 28, 2011 | 24.97 | 25.23 | 24.60 | 25.08 | 382,692 | +0.11(+0.43%) |
Oct 27, 2011 | 25.34 | 25.71 | 24.87 | 24.97 | 932,401 | +0.12(+0.47%) |
Oct 26, 2011 | 24.91 | 25.01 | 24.56 | 24.85 | 409,708 | +0.19(+0.79%) |
Oct 25, 2011 | 25.08 | 25.15 | 24.49 | 24.66 | 635,533 | -0.44(-1.76%) |
Oct 24, 2011 | 24.48 | 25.13 | 24.24 | 25.10 | 598,094 | +0.69(+2.82%) |
Oct 21, 2011 | 24.16 | 24.60 | 23.61 | 24.41 | 1,397,030 | +0.57(+2.37%) |
Oct 20, 2011 | 24.35 | 24.44 | 23.55 | 23.85 | 589,836 | -0.38(-1.57%) |
Oct 19, 2011 | 24.48 | 24.76 | 24.16 | 24.23 | 286,373 | -0.22(-0.89%) |
Oct 18, 2011 | 24.43 | 24.65 | 24.08 | 24.44 | 333,900 | +0.14(+0.57%) |
Oct 17, 2011 | 24.24 | 24.42 | 24.15 | 24.30 | 391,118 | +0.01(+0.03%) |
Oct 14, 2011 | 24.38 | 24.71 | 24.05 | 24.30 | 353,659 | +0.15(+0.61%) |
Oct 13, 2011 | 24.14 | 24.22 | 23.90 | 24.15 | 322,347 | -0.05(-0.19%) |
Oct 12, 2011 | 24.34 | 24.53 | 24.08 | 24.20 | 328,882 | +0.01(+0.03%) |
Oct 11, 2011 | 24.44 | 24.44 | 23.91 | 24.19 | 354,683 | -0.35(-1.42%) |
Oct 10, 2011 | 24.34 | 24.54 | 24.09 | 24.54 | 415,736 | +0.63(+2.62%) |
Oct 07, 2011 | 24.32 | 24.32 | 23.82 | 23.91 | 335,459 | -0.33(-1.37%) |
Oct 06, 2011 | 23.86 | 24.25 | 23.67 | 24.24 | 516,185 | +0.37(+1.56%) |
Oct 05, 2011 | 24.28 | 24.42 | 23.65 | 23.87 | 825,906 | -0.39(-1.63%) |
Oct 04, 2011 | 24.06 | 24.34 | 23.45 | 24.27 | 730,367 | -0.02(-0.06%) |
Oct 03, 2011 | 24.98 | 25.14 | 24.28 | 24.28 | 653,699 | -0.57(-2.27%) |
Sep 30, 2011 | 24.87 | 25.16 | 24.63 | 24.85 | 1,133,482 | -0.25(-0.99%) |
Sep 29, 2011 | 25.10 | 25.20 | 24.78 | 25.09 | 1,032,129 | +0.38(+1.54%) |
Sep 28, 2011 | 24.97 | 25.12 | 24.65 | 24.72 | 903,163 | -0.07(-0.28%) |
Sep 27, 2011 | 25.04 | 25.22 | 24.67 | 24.78 | 811,605 | +0.12(+0.50%) |
Sep 26, 2011 | 24.10 | 24.68 | 23.98 | 24.66 | 919,591 | -0.06(-0.25%) |
Sep 23, 2011 | 23.77 | 24.76 | 23.48 | 24.72 | 681,494 | +0.98(+4.14%) |
Sep 22, 2011 | 23.77 | 24.05 | 23.09 | 23.74 | 989,030 | -0.41(-1.70%) |
Sep 21, 2011 | 24.90 | 25.01 | 24.13 | 24.15 | 444,842 | -0.70(-2.80%) |
Sep 20, 2011 | 24.92 | 25.16 | 24.76 | 24.85 | 637,168 | +0.02(+0.06%) |
Sep 19, 2011 | 24.51 | 24.96 | 24.43 | 24.83 | 502,095 | -0.04(-0.16%) |
Sep 16, 2011 | 25.23 | 25.47 | 24.77 | 24.87 | 1,542,665 | -0.24(-0.96%) |
Sep 15, 2011 | 24.41 | 25.13 | 24.05 | 25.11 | 936,599 | +0.79(+3.25%) |
Sep 14, 2011 | 24.73 | 24.95 | 23.85 | 24.32 | 2,600,531 | -1.48(-5.73%) |
Sep 13, 2011 | 26.11 | 26.32 | 25.58 | 25.80 | 791,673 | -0.22(-0.83%) |
Sep 12, 2011 | 25.55 | 26.04 | 25.55 | 26.02 | 380,081 | +0.10(+0.39%) |
Sep 09, 2011 | 26.13 | 26.13 | 25.64 | 25.92 | 544,385 | -0.39(-1.49%) |
Sep 08, 2011 | 26.17 | 26.59 | 26.12 | 26.31 | 499,387 | +0.06(+0.23%) |
Sep 07, 2011 | 25.95 | 26.25 | 25.75 | 26.25 | 659,279 | +0.56(+2.19%) |
Sep 06, 2011 | 25.09 | 25.71 | 24.97 | 25.69 | 520,294 | -0.02(-0.09%) |
Sep 02, 2011 | 25.78 | 26.09 | 25.63 | 25.71 | 491,279 | -0.45(-1.71%) |