Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.49 | 25.52 | 25.49 | 25.52 | 444 | +0.03(+0.12%) |
Dec 29, 2011 | 25.32 | 25.57 | 25.32 | 25.49 | 11,859 | +0.09(+0.35%) |
Dec 28, 2011 | 25.48 | 25.48 | 25.30 | 25.40 | 12,915 | -0.23(-0.90%) |
Dec 27, 2011 | 25.59 | 25.63 | 25.59 | 25.63 | 326 | +0.23(+0.91%) |
Dec 23, 2011 | 25.40 | 25.40 | 25.40 | 25.40 | 450 | +0.41(+1.64%) |
Dec 21, 2011 | 24.80 | 25.06 | 24.80 | 24.99 | 8,905 | +0.08(+0.32%) |
Dec 20, 2011 | 24.70 | 24.91 | 24.70 | 24.91 | 1,026 | +0.39(+1.57%) |
Dec 16, 2011 | 24.52 | 24.52 | 24.52 | 24.52 | 0 | +0.05(+0.22%) |
Dec 15, 2011 | 24.51 | 24.73 | 24.46 | 24.47 | 18,547 | +0.01(+0.03%) |
Dec 14, 2011 | 24.58 | 24.60 | 24.31 | 24.46 | 5,322 | -0.74(-2.93%) |
Dec 13, 2011 | 25.27 | 25.27 | 25.20 | 25.20 | 1,500 | -0.06(-0.24%) |
Dec 12, 2011 | 25.08 | 25.26 | 25.08 | 25.26 | 9,287 | -0.19(-0.76%) |
Dec 09, 2011 | 25.56 | 25.56 | 25.45 | 25.45 | 410 | +0.14(+0.57%) |
Dec 08, 2011 | 25.39 | 25.39 | 25.31 | 25.31 | 339 | -0.19(-0.75%) |
Dec 07, 2011 | 25.41 | 25.50 | 25.41 | 25.50 | 417 | +0.04(+0.16%) |
Dec 06, 2011 | 25.40 | 25.46 | 25.40 | 25.46 | 1,928 | -0.28(-1.08%) |
Dec 05, 2011 | 25.65 | 25.74 | 25.65 | 25.74 | 558 | +0.52(+2.06%) |
Dec 02, 2011 | 25.30 | 25.30 | 25.22 | 25.22 | 1,000 | +0.26(+1.04%) |
Dec 01, 2011 | 25.08 | 25.08 | 24.96 | 24.96 | 264 | +0.14(+0.56%) |
Nov 30, 2011 | 24.89 | 24.89 | 24.82 | 24.82 | 2,065 | +0.68(+2.82%) |
Nov 29, 2011 | 24.46 | 24.46 | 24.13 | 24.14 | 6,257 | -0.08(-0.33%) |
Nov 28, 2011 | 24.27 | 24.33 | 24.22 | 24.22 | 1,539 | +0.92(+3.95%) |
Nov 25, 2011 | 23.63 | 23.63 | 23.30 | 23.30 | 1,110 | -0.31(-1.31%) |
Nov 23, 2011 | 23.70 | 23.76 | 23.57 | 23.61 | 4,796 | -0.47(-1.94%) |
Nov 22, 2011 | 24.02 | 24.14 | 24.01 | 24.08 | 3,470 | -0.05(-0.22%) |
Nov 21, 2011 | 23.96 | 24.13 | 23.91 | 24.13 | 4,699 | -0.40(-1.63%) |
Nov 18, 2011 | 24.45 | 24.53 | 24.45 | 24.53 | 300 | +0.08(+0.33%) |
Nov 17, 2011 | 24.92 | 24.93 | 24.45 | 24.45 | 61,839 | -0.86(-3.40%) |
Nov 16, 2011 | 25.24 | 25.42 | 25.24 | 25.31 | 101,888 | -0.16(-0.62%) |
Nov 15, 2011 | 25.10 | 25.47 | 25.10 | 25.47 | 811 | +0.25(+0.98%) |
Nov 14, 2011 | 25.28 | 25.37 | 25.22 | 25.22 | 15,309 | -0.14(-0.55%) |
Nov 11, 2011 | 25.15 | 25.39 | 25.13 | 25.36 | 770 | +0.61(+2.46%) |
Nov 10, 2011 | 25.06 | 25.06 | 24.75 | 24.75 | 837 | -0.02(-0.09%) |
Nov 09, 2011 | 25.04 | 25.04 | 24.77 | 24.77 | 3,380 | -0.70(-2.76%) |
Nov 08, 2011 | 25.22 | 25.48 | 24.99 | 25.48 | 882 | +0.05(+0.20%) |
Nov 07, 2011 | 25.44 | 25.44 | 25.42 | 25.42 | 900 | +0.10(+0.41%) |
Nov 04, 2011 | 25.24 | 25.32 | 25.24 | 25.32 | 600 | -0.18(-0.71%) |
Nov 03, 2011 | 25.46 | 25.55 | 25.46 | 25.50 | 552 | +0.16(+0.63%) |
Nov 02, 2011 | 25.34 | 25.34 | 25.34 | 25.34 | 100 | +0.19(+0.76%) |
Nov 01, 2011 | 25.30 | 25.41 | 25.02 | 25.15 | 1,450 | -0.65(-2.52%) |
Oct 31, 2011 | 25.77 | 26.05 | 25.75 | 25.80 | 13,999 | -0.21(-0.81%) |
Oct 28, 2011 | 26.22 | 26.22 | 25.88 | 26.01 | 2,748 | -0.41(-1.54%) |
Oct 27, 2011 | 26.26 | 26.42 | 25.92 | 26.42 | 5,435 | +0.99(+3.88%) |
Oct 26, 2011 | 25.50 | 25.50 | 24.93 | 25.43 | 3,273 | -0.17(-0.66%) |
Oct 25, 2011 | 25.86 | 25.86 | 25.54 | 25.60 | 3,896 | -0.24(-0.93%) |
Oct 24, 2011 | 25.50 | 25.94 | 25.38 | 25.84 | 4,088 | +0.96(+3.86%) |
Oct 21, 2011 | 24.87 | 25.04 | 24.87 | 24.88 | 4,337 | +0.45(+1.84%) |
Oct 20, 2011 | 24.40 | 24.45 | 24.39 | 24.43 | 3,419 | -0.27(-1.09%) |
Oct 19, 2011 | 24.70 | 24.82 | 24.70 | 24.70 | 1,678 | -0.02(-0.08%) |
Oct 18, 2011 | 24.37 | 24.72 | 24.09 | 24.72 | 1,100 | +0.35(+1.44%) |
Oct 17, 2011 | 24.53 | 24.53 | 24.37 | 24.37 | 694 | -0.37(-1.48%) |
Oct 14, 2011 | 24.74 | 24.80 | 24.55 | 24.74 | 17,844 | +0.17(+0.68%) |
Oct 13, 2011 | 24.21 | 24.57 | 24.21 | 24.57 | 3,825 | +0.04(+0.16%) |
Oct 12, 2011 | 24.72 | 24.72 | 24.53 | 24.53 | 2,198 | +0.48(+2.00%) |
Oct 11, 2011 | 24.05 | 24.05 | 24.05 | 24.05 | 500 | -0.01(-0.04%) |
Oct 10, 2011 | 23.76 | 24.09 | 23.76 | 24.06 | 1,574 | +0.57(+2.43%) |
Oct 07, 2011 | 23.48 | 23.62 | 23.23 | 23.49 | 2,415 | +0.04(+0.17%) |
Oct 06, 2011 | 23.21 | 23.45 | 23.21 | 23.45 | 2,021 | +0.69(+3.02%) |
Oct 05, 2011 | 22.38 | 22.76 | 22.38 | 22.76 | 4,967 | +0.63(+2.83%) |
Oct 04, 2011 | 21.15 | 22.14 | 21.07 | 22.14 | 106,997 | +0.62(+2.86%) |