Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.71 | 25.82 | 25.65 | 25.82 | 26,284 | +0.11(+0.43%) |
Dec 29, 2011 | 25.64 | 25.71 | 25.57 | 25.71 | 22,418 | +0.06(+0.23%) |
Dec 28, 2011 | 25.46 | 25.66 | 25.37 | 25.65 | 32,022 | +0.16(+0.63%) |
Dec 23, 2011 | 25.48 | 25.49 | 25.49 | 25.49 | 43,558 | -0.33(-1.28%) |
Dec 21, 2011 | 25.92 | 25.95 | 25.75 | 25.82 | 23,205 | +0.07(+0.27%) |
Dec 20, 2011 | 25.89 | 25.98 | 25.65 | 25.75 | 50,166 | -0.11(-0.43%) |
Dec 19, 2011 | 25.81 | 25.99 | 25.77 | 25.86 | 39,953 | +0.19(+0.74%) |
Dec 16, 2011 | 25.79 | 25.98 | 25.67 | 25.67 | 54,172 | -0.08(-0.31%) |
Dec 15, 2011 | 25.66 | 25.79 | 25.54 | 25.75 | 62,486 | +0.03(+0.12%) |
Dec 14, 2011 | 25.69 | 25.72 | 25.68 | 25.72 | 40,265 | +0.18(+0.70%) |
Dec 13, 2011 | 25.41 | 25.64 | 25.39 | 25.54 | 24,899 | +0.01(+0.04%) |
Dec 12, 2011 | 25.49 | 25.58 | 25.34 | 25.53 | 38,138 | +0.06(+0.24%) |
Dec 09, 2011 | 25.62 | 25.63 | 25.41 | 25.47 | 35,839 | -0.21(-0.82%) |
Dec 08, 2011 | 25.56 | 25.74 | 25.50 | 25.68 | 40,918 | +0.18(+0.71%) |
Dec 07, 2011 | 25.33 | 25.50 | 25.27 | 25.50 | 36,517 | +0.11(+0.43%) |
Dec 06, 2011 | 25.20 | 25.44 | 25.20 | 25.39 | 67,676 | +0.19(+0.75%) |
Dec 05, 2011 | 25.12 | 25.20 | 25.11 | 25.20 | 41,092 | -0.02(-0.08%) |
Dec 02, 2011 | 24.91 | 25.22 | 24.90 | 25.22 | 23,057 | +0.17(+0.68%) |
Dec 01, 2011 | 24.97 | 25.10 | 24.97 | 25.05 | 43,346 | -0.03(-0.12%) |
Nov 30, 2011 | 24.93 | 25.16 | 24.83 | 25.08 | 51,060 | +0.02(+0.08%) |
Nov 29, 2011 | 24.86 | 25.10 | 24.86 | 25.06 | 36,506 | +0.23(+0.93%) |
Nov 28, 2011 | 24.59 | 24.90 | 24.59 | 24.83 | 227,660 | -0.18(-0.72%) |
Nov 25, 2011 | 25.11 | 25.14 | 25.01 | 25.01 | 52,266 | -0.22(-0.87%) |
Nov 24, 2011 | 25.13 | 25.24 | 25.13 | 25.23 | 30,121 | +0.13(+0.52%) |
Nov 23, 2011 | 25.05 | 25.26 | 25.02 | 25.10 | 34,263 | +0.03(+0.12%) |
Nov 22, 2011 | 25.02 | 25.08 | 24.97 | 25.07 | 14,264 | +0.05(+0.20%) |
Nov 21, 2011 | 25.05 | 25.09 | 24.96 | 25.02 | 37,949 | +0.05(+0.20%) |
Nov 18, 2011 | 24.98 | 25.01 | 24.88 | 24.97 | 53,865 | -0.10(-0.40%) |
Nov 17, 2011 | 24.88 | 25.08 | 24.88 | 25.07 | 14,861 | +0.14(+0.56%) |
Nov 16, 2011 | 24.93 | 25.01 | 24.87 | 24.93 | 63,024 | -0.07(-0.28%) |
Nov 15, 2011 | 25.10 | 25.15 | 24.95 | 25.00 | 46,236 | -0.04(-0.16%) |
Nov 14, 2011 | 25.01 | 25.09 | 24.97 | 25.04 | 42,559 | -0.06(-0.24%) |
Nov 11, 2011 | 25.03 | 25.10 | 24.97 | 25.10 | 41,019 | +0.08(+0.32%) |
Nov 10, 2011 | 24.95 | 25.02 | 24.92 | 25.02 | 15,894 | -0.06(-0.24%) |
Nov 09, 2011 | 25.01 | 25.08 | 24.96 | 25.08 | 29,384 | +0.23(+0.93%) |
Nov 08, 2011 | 24.92 | 25.00 | 24.81 | 24.85 | 20,365 | +0.04(+0.16%) |
Nov 07, 2011 | 24.88 | 25.03 | 24.81 | 24.81 | 81,828 | -0.13(-0.52%) |
Nov 04, 2011 | 24.84 | 24.94 | 24.74 | 24.94 | 8,569 | +0.14(+0.56%) |
Nov 03, 2011 | 24.77 | 24.94 | 24.71 | 24.80 | 21,324 | -0.04(-0.16%) |
Nov 02, 2011 | 24.78 | 24.86 | 24.75 | 24.84 | 33,849 | -0.16(-0.64%) |
Nov 01, 2011 | 24.89 | 25.07 | 24.80 | 25.00 | 80,915 | +0.41(+1.67%) |
Oct 31, 2011 | 24.14 | 24.59 | 24.14 | 24.59 | 50,972 | +0.69(+2.89%) |
Oct 28, 2011 | 23.82 | 24.01 | 23.81 | 23.90 | 27,369 | +0.09(+0.38%) |
Oct 27, 2011 | 23.93 | 23.94 | 23.70 | 23.81 | 24,255 | -0.14(-0.58%) |
Oct 26, 2011 | 24.08 | 24.08 | 23.95 | 23.95 | 49,057 | -0.09(-0.37%) |
Oct 25, 2011 | 23.93 | 24.07 | 23.93 | 24.04 | 24,701 | +0.01(+0.04%) |
Oct 24, 2011 | 24.03 | 24.06 | 23.99 | 24.03 | 44,041 | +0.00(+0.00%) |
Oct 21, 2011 | 23.98 | 24.04 | 23.90 | 24.03 | 35,055 | +0.16(+0.67%) |
Oct 20, 2011 | 23.99 | 24.01 | 23.87 | 23.87 | 21,259 | -0.12(-0.50%) |
Oct 19, 2011 | 23.93 | 24.01 | 23.92 | 23.99 | 16,538 | +0.06(+0.25%) |
Oct 18, 2011 | 24.10 | 24.15 | 23.93 | 23.93 | 38,996 | -0.01(-0.04%) |
Oct 17, 2011 | 23.97 | 24.00 | 23.90 | 23.94 | 36,696 | +0.28(+1.18%) |
Oct 14, 2011 | 23.83 | 23.83 | 23.66 | 23.66 | 94,818 | -0.31(-1.29%) |
Oct 13, 2011 | 24.01 | 24.10 | 23.97 | 23.97 | 72,997 | -0.05(-0.21%) |
Oct 12, 2011 | 24.17 | 24.18 | 24.02 | 24.02 | 50,409 | -0.30(-1.23%) |
Oct 11, 2011 | 24.37 | 24.37 | 24.25 | 24.32 | 63,570 | -0.21(-0.86%) |
Oct 07, 2011 | 24.17 | 24.53 | 24.16 | 24.53 | 47,170 | +0.33(+1.36%) |
Oct 06, 2011 | 24.34 | 24.34 | 24.20 | 24.20 | 28,474 | -0.30(-1.22%) |
Oct 05, 2011 | 24.35 | 24.50 | 24.27 | 24.50 | 39,578 | +0.19(+0.78%) |
Oct 04, 2011 | 24.32 | 24.50 | 24.30 | 24.31 | 103,325 | +0.19(+0.79%) |