Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 24.90 | 25.06 | 24.83 | 24.90 | 19,263 | +0.01(+0.05%) |
Dec 29, 2011 | 24.72 | 24.90 | 24.71 | 24.89 | 21,786 | +0.22(+0.89%) |
Dec 28, 2011 | 25.15 | 25.18 | 24.63 | 24.67 | 26,918 | -0.72(-2.83%) |
Dec 27, 2011 | 25.40 | 25.40 | 25.25 | 25.39 | 21,907 | +0.10(+0.38%) |
Dec 23, 2011 | 25.32 | 25.34 | 25.22 | 25.29 | 11,452 | +0.23(+0.93%) |
Dec 21, 2011 | 24.97 | 25.07 | 24.78 | 25.06 | 56,676 | +0.10(+0.41%) |
Dec 20, 2011 | 24.83 | 24.95 | 24.77 | 24.95 | 10,265 | +0.74(+3.04%) |
Dec 19, 2011 | 24.62 | 24.63 | 24.19 | 24.22 | 15,017 | -0.49(-1.97%) |
Dec 16, 2011 | 24.66 | 24.77 | 24.46 | 24.70 | 16,998 | +0.15(+0.59%) |
Dec 15, 2011 | 24.80 | 24.80 | 24.50 | 24.56 | 7,644 | +0.13(+0.55%) |
Dec 14, 2011 | 24.46 | 24.53 | 24.31 | 24.42 | 8,737 | -0.15(-0.59%) |
Dec 13, 2011 | 25.00 | 25.30 | 24.57 | 24.57 | 6,154 | -0.30(-1.22%) |
Dec 12, 2011 | 25.01 | 25.01 | 24.75 | 24.87 | 10,000 | -0.54(-2.11%) |
Dec 09, 2011 | 25.19 | 25.43 | 25.17 | 25.41 | 12,838 | +0.36(+1.46%) |
Dec 08, 2011 | 25.46 | 25.47 | 24.95 | 25.04 | 18,520 | -0.70(-2.74%) |
Dec 07, 2011 | 25.34 | 25.75 | 25.31 | 25.75 | 11,834 | +0.05(+0.18%) |
Dec 06, 2011 | 25.58 | 25.71 | 25.52 | 25.70 | 8,155 | +0.09(+0.35%) |
Dec 05, 2011 | 25.73 | 25.81 | 25.56 | 25.61 | 16,694 | +0.21(+0.82%) |
Dec 02, 2011 | 25.68 | 25.74 | 25.41 | 25.41 | 14,536 | -0.00(-0.01%) |
Dec 01, 2011 | 25.52 | 25.52 | 25.28 | 25.41 | 17,607 | -0.27(-1.04%) |
Nov 30, 2011 | 25.48 | 25.69 | 25.45 | 25.68 | 14,034 | +1.12(+4.56%) |
Nov 29, 2011 | 24.57 | 24.71 | 24.53 | 24.56 | 7,854 | +0.16(+0.65%) |
Nov 28, 2011 | 24.64 | 24.64 | 24.28 | 24.40 | 25,269 | +0.61(+2.56%) |
Nov 25, 2011 | 23.78 | 23.99 | 23.78 | 23.79 | 7,629 | -0.07(-0.31%) |
Nov 23, 2011 | 24.35 | 24.35 | 23.80 | 23.86 | 16,163 | -0.57(-2.34%) |
Nov 22, 2011 | 24.56 | 24.63 | 24.28 | 24.44 | 20,248 | -0.21(-0.84%) |
Nov 21, 2011 | 24.77 | 24.77 | 24.51 | 24.64 | 13,131 | -0.44(-1.75%) |
Nov 18, 2011 | 25.29 | 25.29 | 25.08 | 25.08 | 9,306 | +0.04(+0.15%) |
Nov 17, 2011 | 25.37 | 25.42 | 24.94 | 25.04 | 29,817 | -0.32(-1.28%) |
Nov 16, 2011 | 25.51 | 25.70 | 25.37 | 25.37 | 10,444 | -0.42(-1.64%) |
Nov 15, 2011 | 25.65 | 25.90 | 25.52 | 25.79 | 13,560 | +0.13(+0.49%) |
Nov 14, 2011 | 25.71 | 25.81 | 25.54 | 25.67 | 14,467 | -0.36(-1.38%) |
Nov 11, 2011 | 25.88 | 26.12 | 25.88 | 26.03 | 11,498 | +0.47(+1.82%) |
Nov 10, 2011 | 25.74 | 25.74 | 25.37 | 25.56 | 11,347 | +0.35(+1.37%) |
Nov 09, 2011 | 25.58 | 25.69 | 25.21 | 25.21 | 10,312 | -1.13(-4.30%) |
Nov 08, 2011 | 26.09 | 26.38 | 25.99 | 26.35 | 18,276 | +0.26(+1.01%) |
Nov 07, 2011 | 26.07 | 26.16 | 25.81 | 26.08 | 5,754 | +0.05(+0.21%) |
Nov 04, 2011 | 25.76 | 26.12 | 25.76 | 26.03 | 8,109 | -0.30(-1.15%) |
Nov 03, 2011 | 26.10 | 26.36 | 25.73 | 26.33 | 23,207 | +0.59(+2.30%) |
Nov 02, 2011 | 25.85 | 25.91 | 25.47 | 25.74 | 26,179 | +0.37(+1.46%) |
Nov 01, 2011 | 25.39 | 25.68 | 25.23 | 25.37 | 115,182 | -1.02(-3.87%) |
Oct 31, 2011 | 26.72 | 26.78 | 26.39 | 26.39 | 15,618 | -0.75(-2.78%) |
Oct 28, 2011 | 26.94 | 27.18 | 26.94 | 27.15 | 17,300 | -0.21(-0.76%) |
Oct 27, 2011 | 27.12 | 27.49 | 26.77 | 27.36 | 78,560 | +1.20(+4.60%) |
Oct 26, 2011 | 26.13 | 26.20 | 25.61 | 26.15 | 15,091 | +0.38(+1.46%) |
Oct 25, 2011 | 26.16 | 26.16 | 25.75 | 25.77 | 14,245 | -0.54(-2.03%) |
Oct 24, 2011 | 25.88 | 26.35 | 25.71 | 26.31 | 70,552 | +0.56(+2.17%) |
Oct 21, 2011 | 25.65 | 25.82 | 25.48 | 25.75 | 35,335 | +0.40(+1.58%) |
Oct 20, 2011 | 25.45 | 25.45 | 24.94 | 25.35 | 12,756 | +0.09(+0.34%) |
Oct 19, 2011 | 25.54 | 25.65 | 25.18 | 25.26 | 14,742 | -0.36(-1.42%) |
Oct 18, 2011 | 25.18 | 25.68 | 24.94 | 25.63 | 15,372 | +0.55(+2.18%) |
Oct 17, 2011 | 25.48 | 25.52 | 25.00 | 25.08 | 10,106 | -0.63(-2.46%) |
Oct 14, 2011 | 25.57 | 25.71 | 25.45 | 25.71 | 12,358 | +0.46(+1.83%) |
Oct 13, 2011 | 25.20 | 25.28 | 24.91 | 25.25 | 10,431 | -0.11(-0.43%) |
Oct 12, 2011 | 25.34 | 25.60 | 25.31 | 25.36 | 9,415 | +0.44(+1.76%) |
Oct 11, 2011 | 24.84 | 24.92 | 24.73 | 24.92 | 3,658 | +0.00(+0.00%) |
Oct 10, 2011 | 24.57 | 24.92 | 24.57 | 24.92 | 26,080 | +0.92(+3.85%) |
Oct 07, 2011 | 24.30 | 24.38 | 23.98 | 24.00 | 5,847 | -0.29(-1.20%) |
Oct 06, 2011 | 23.67 | 24.29 | 23.61 | 24.29 | 10,052 | +0.67(+2.83%) |
Oct 05, 2011 | 23.24 | 23.62 | 23.11 | 23.62 | 5,675 | +1.17(+5.19%) |
Oct 04, 2011 | 22.53 | 22.81 | 22.06 | 22.46 | 53,059 | -0.45(-1.96%) |