Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.36 | 25.55 | 25.36 | 25.49 | 60,986 | +0.13(+0.53%) |
Dec 29, 2011 | 25.07 | 25.42 | 25.01 | 25.36 | 64,085 | +0.41(+1.63%) |
Dec 28, 2011 | 25.38 | 25.40 | 24.93 | 24.95 | 42,083 | -0.47(-1.83%) |
Dec 27, 2011 | 25.35 | 25.45 | 25.32 | 25.41 | 49,386 | +0.01(+0.05%) |
Dec 23, 2011 | 25.37 | 25.41 | 25.31 | 25.40 | 58,756 | +0.36(+1.43%) |
Dec 21, 2011 | 24.90 | 25.09 | 24.85 | 25.04 | 60,948 | -0.10(-0.39%) |
Dec 20, 2011 | 24.94 | 25.17 | 24.85 | 25.14 | 148,563 | +0.78(+3.19%) |
Dec 19, 2011 | 24.74 | 24.76 | 24.36 | 24.36 | 51,412 | -0.27(-1.10%) |
Dec 16, 2011 | 24.81 | 24.83 | 24.50 | 24.64 | 115,472 | -0.08(-0.31%) |
Dec 15, 2011 | 24.84 | 24.88 | 24.64 | 24.71 | 62,942 | +0.15(+0.62%) |
Dec 14, 2011 | 24.68 | 24.76 | 24.46 | 24.56 | 78,815 | -0.22(-0.87%) |
Dec 13, 2011 | 25.45 | 25.52 | 24.71 | 24.78 | 148,900 | -0.45(-1.78%) |
Dec 12, 2011 | 25.48 | 25.48 | 25.13 | 25.22 | 66,047 | -0.78(-2.99%) |
Dec 09, 2011 | 25.62 | 26.00 | 25.62 | 26.00 | 31,844 | +0.65(+2.57%) |
Dec 08, 2011 | 25.83 | 25.89 | 25.35 | 25.35 | 59,076 | -0.92(-3.52%) |
Dec 07, 2011 | 25.79 | 26.27 | 25.79 | 26.27 | 23,840 | +0.17(+0.65%) |
Dec 06, 2011 | 26.00 | 26.21 | 25.97 | 26.10 | 20,483 | +0.02(+0.07%) |
Dec 05, 2011 | 26.34 | 26.39 | 25.95 | 26.09 | 33,492 | +0.26(+1.00%) |
Dec 02, 2011 | 26.20 | 26.20 | 25.81 | 25.83 | 84,370 | +0.01(+0.06%) |
Dec 01, 2011 | 25.90 | 26.12 | 25.77 | 25.81 | 55,760 | -0.22(-0.83%) |
Nov 30, 2011 | 25.79 | 26.03 | 25.77 | 26.03 | 19,254 | +1.25(+5.03%) |
Nov 29, 2011 | 24.80 | 25.00 | 24.67 | 24.78 | 34,077 | +0.18(+0.75%) |
Nov 28, 2011 | 24.74 | 24.77 | 24.52 | 24.60 | 45,089 | +0.96(+4.04%) |
Nov 25, 2011 | 23.62 | 23.88 | 23.62 | 23.64 | 12,821 | -0.26(-1.10%) |
Nov 23, 2011 | 24.20 | 24.20 | 23.79 | 23.90 | 55,613 | -0.64(-2.59%) |
Nov 22, 2011 | 24.61 | 24.61 | 24.42 | 24.54 | 16,382 | -0.13(-0.51%) |
Nov 21, 2011 | 24.78 | 24.81 | 24.38 | 24.67 | 42,843 | -0.59(-2.33%) |
Nov 18, 2011 | 25.39 | 25.39 | 25.17 | 25.26 | 40,158 | +0.18(+0.71%) |
Nov 17, 2011 | 25.50 | 25.55 | 25.06 | 25.08 | 13,798 | -0.42(-1.64%) |
Nov 16, 2011 | 25.62 | 25.82 | 25.50 | 25.50 | 8,355 | -0.34(-1.30%) |
Nov 15, 2011 | 25.84 | 26.05 | 25.75 | 25.83 | 13,735 | -0.07(-0.26%) |
Nov 14, 2011 | 25.89 | 26.10 | 25.78 | 25.90 | 19,895 | -0.48(-1.83%) |
Nov 11, 2011 | 26.30 | 26.50 | 26.26 | 26.38 | 23,473 | +0.60(+2.33%) |
Nov 10, 2011 | 25.81 | 25.84 | 25.44 | 25.78 | 47,661 | +0.47(+1.84%) |
Nov 09, 2011 | 25.73 | 25.77 | 25.24 | 25.32 | 37,427 | -1.48(-5.52%) |
Nov 08, 2011 | 26.64 | 26.80 | 26.38 | 26.79 | 29,631 | +0.39(+1.49%) |
Nov 07, 2011 | 26.32 | 26.40 | 26.04 | 26.40 | 9,965 | +0.11(+0.41%) |
Nov 04, 2011 | 26.33 | 26.38 | 26.06 | 26.29 | 26,827 | -0.45(-1.68%) |
Nov 03, 2011 | 26.43 | 26.81 | 25.96 | 26.74 | 68,334 | +0.74(+2.85%) |
Nov 02, 2011 | 25.96 | 26.13 | 25.88 | 26.00 | 34,076 | +0.26(+1.01%) |
Nov 01, 2011 | 25.51 | 26.00 | 25.44 | 25.74 | 26,217 | -1.02(-3.81%) |
Oct 31, 2011 | 27.26 | 27.26 | 26.76 | 26.76 | 17,494 | -1.20(-4.30%) |
Oct 28, 2011 | 27.91 | 28.06 | 27.87 | 27.96 | 44,672 | -0.41(-1.45%) |
Oct 27, 2011 | 28.13 | 28.39 | 27.80 | 28.38 | 17,165 | +1.61(+6.03%) |
Oct 26, 2011 | 26.81 | 26.81 | 26.41 | 26.76 | 6,176 | +0.34(+1.27%) |
Oct 25, 2011 | 26.69 | 26.74 | 26.31 | 26.43 | 21,099 | -0.47(-1.75%) |
Oct 24, 2011 | 26.49 | 26.97 | 26.49 | 26.90 | 9,376 | +0.40(+1.51%) |
Oct 21, 2011 | 26.37 | 26.50 | 26.36 | 26.50 | 6,346 | +0.58(+2.25%) |
Oct 20, 2011 | 25.91 | 25.98 | 25.59 | 25.91 | 19,000 | +0.08(+0.30%) |
Oct 19, 2011 | 26.13 | 26.18 | 25.72 | 25.84 | 25,013 | -0.39(-1.51%) |
Oct 18, 2011 | 25.82 | 26.42 | 25.54 | 26.23 | 29,686 | +0.37(+1.44%) |
Oct 17, 2011 | 26.30 | 26.30 | 25.77 | 25.86 | 19,868 | -0.74(-2.78%) |
Oct 14, 2011 | 26.45 | 26.60 | 26.36 | 26.60 | 7,133 | +0.44(+1.67%) |
Oct 13, 2011 | 26.06 | 26.26 | 25.83 | 26.16 | 27,127 | -0.11(-0.43%) |
Oct 12, 2011 | 26.22 | 26.49 | 26.20 | 26.27 | 22,864 | +0.46(+1.80%) |
Oct 11, 2011 | 25.58 | 25.81 | 25.57 | 25.81 | 11,833 | -0.04(-0.16%) |
Oct 10, 2011 | 25.56 | 25.91 | 25.56 | 25.85 | 37,518 | +0.97(+3.92%) |
Oct 07, 2011 | 25.14 | 25.18 | 24.86 | 24.88 | 24,385 | -0.16(-0.66%) |
Oct 06, 2011 | 24.36 | 25.05 | 24.33 | 25.04 | 28,836 | +0.69(+2.83%) |
Oct 05, 2011 | 23.78 | 24.35 | 23.78 | 24.35 | 17,201 | +0.48(+2.01%) |
Oct 04, 2011 | 23.18 | 23.89 | 22.89 | 23.87 | 61,957 | +0.49(+2.08%) |