Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 25.49 | 25.69 | 25.45 | 25.68 | 14,031 | +1.12(+4.56%) |
Nov 29, 2011 | 24.58 | 24.71 | 24.54 | 24.56 | 7,853 | +0.16(+0.65%) |
Nov 28, 2011 | 24.65 | 24.65 | 24.28 | 24.40 | 25,264 | +0.61(+2.56%) |
Nov 25, 2011 | 23.78 | 23.99 | 23.78 | 23.80 | 7,627 | -0.07(-0.31%) |
Nov 23, 2011 | 24.36 | 24.36 | 23.81 | 23.87 | 16,159 | -0.57(-2.34%) |
Nov 22, 2011 | 24.56 | 24.64 | 24.28 | 24.44 | 20,244 | -0.21(-0.84%) |
Nov 21, 2011 | 24.77 | 24.77 | 24.51 | 24.65 | 13,128 | -0.44(-1.75%) |
Nov 18, 2011 | 25.29 | 25.29 | 25.09 | 25.09 | 9,304 | +0.04(+0.15%) |
Nov 17, 2011 | 25.38 | 25.43 | 24.94 | 25.05 | 29,812 | -0.32(-1.28%) |
Nov 16, 2011 | 25.51 | 25.71 | 25.37 | 25.37 | 10,442 | -0.42(-1.64%) |
Nov 15, 2011 | 25.66 | 25.90 | 25.52 | 25.80 | 13,558 | +0.13(+0.49%) |
Nov 14, 2011 | 25.72 | 25.82 | 25.55 | 25.67 | 14,465 | -0.36(-1.38%) |
Nov 11, 2011 | 25.88 | 26.12 | 25.88 | 26.03 | 11,496 | +0.47(+1.82%) |
Nov 10, 2011 | 25.74 | 25.74 | 25.38 | 25.56 | 11,345 | +0.35(+1.37%) |
Nov 09, 2011 | 25.58 | 25.69 | 25.22 | 25.22 | 10,310 | -1.13(-4.30%) |
Nov 08, 2011 | 26.10 | 26.39 | 26.00 | 26.35 | 18,273 | +0.26(+1.01%) |
Nov 07, 2011 | 26.07 | 26.17 | 25.81 | 26.09 | 5,752 | +0.05(+0.21%) |
Nov 04, 2011 | 25.77 | 26.12 | 25.77 | 26.04 | 8,107 | -0.30(-1.15%) |
Nov 03, 2011 | 26.11 | 26.36 | 25.73 | 26.34 | 23,203 | +0.59(+2.30%) |
Nov 02, 2011 | 25.85 | 25.91 | 25.48 | 25.75 | 26,174 | +0.37(+1.46%) |
Nov 01, 2011 | 25.39 | 25.68 | 25.23 | 25.38 | 115,160 | -1.02(-3.87%) |
Oct 31, 2011 | 26.73 | 26.79 | 26.40 | 26.40 | 15,615 | -0.75(-2.78%) |
Oct 28, 2011 | 26.95 | 27.19 | 26.95 | 27.15 | 17,296 | -0.21(-0.76%) |
Oct 27, 2011 | 27.13 | 27.49 | 26.78 | 27.36 | 78,544 | +1.20(+4.60%) |
Oct 26, 2011 | 26.13 | 26.21 | 25.62 | 26.16 | 15,088 | +0.38(+1.46%) |
Oct 25, 2011 | 26.17 | 26.17 | 25.76 | 25.78 | 14,242 | -0.54(-2.03%) |
Oct 24, 2011 | 25.89 | 26.35 | 25.72 | 26.31 | 70,538 | +0.56(+2.17%) |
Oct 21, 2011 | 25.66 | 25.83 | 25.49 | 25.76 | 35,329 | +0.40(+1.58%) |
Oct 20, 2011 | 25.45 | 25.45 | 24.94 | 25.35 | 12,753 | +0.09(+0.34%) |
Oct 19, 2011 | 25.55 | 25.66 | 25.18 | 25.27 | 14,739 | -0.36(-1.42%) |
Oct 18, 2011 | 25.18 | 25.68 | 24.94 | 25.63 | 15,369 | +0.55(+2.18%) |
Oct 17, 2011 | 25.49 | 25.52 | 25.00 | 25.09 | 10,104 | -0.63(-2.46%) |
Oct 14, 2011 | 25.57 | 25.72 | 25.45 | 25.72 | 12,355 | +0.46(+1.83%) |
Oct 13, 2011 | 25.21 | 25.28 | 24.91 | 25.26 | 10,429 | -0.11(-0.43%) |
Oct 12, 2011 | 25.34 | 25.61 | 25.32 | 25.37 | 9,414 | +0.44(+1.76%) |
Oct 11, 2011 | 24.84 | 24.93 | 24.73 | 24.93 | 3,657 | +0.00(+0.00%) |
Oct 10, 2011 | 24.58 | 24.93 | 24.58 | 24.93 | 26,075 | +0.92(+3.85%) |
Oct 07, 2011 | 24.31 | 24.38 | 23.99 | 24.00 | 5,846 | -0.29(-1.20%) |
Oct 06, 2011 | 23.67 | 24.30 | 23.61 | 24.30 | 10,050 | +0.67(+2.83%) |
Oct 05, 2011 | 23.25 | 23.63 | 23.12 | 23.63 | 5,674 | +1.17(+5.19%) |
Oct 04, 2011 | 22.53 | 22.81 | 22.07 | 22.46 | 53,049 | -0.45(-1.96%) |
Oct 03, 2011 | 23.63 | 23.69 | 22.75 | 22.91 | 23,705 | -1.04(-4.36%) |
Sep 30, 2011 | 24.25 | 24.43 | 23.95 | 23.95 | 4,035 | -0.58(-2.38%) |
Sep 29, 2011 | 24.84 | 24.84 | 24.22 | 24.54 | 4,908 | +0.21(+0.85%) |
Sep 28, 2011 | 24.88 | 24.88 | 24.33 | 24.33 | 7,611 | -0.61(-2.44%) |
Sep 27, 2011 | 25.28 | 25.46 | 24.94 | 24.94 | 37,194 | +0.36(+1.48%) |
Sep 26, 2011 | 24.37 | 24.59 | 24.15 | 24.58 | 14,936 | +0.35(+1.46%) |
Sep 23, 2011 | 24.02 | 24.32 | 23.97 | 24.22 | 11,210 | +0.16(+0.66%) |
Sep 22, 2011 | 24.04 | 24.30 | 23.69 | 24.06 | 34,430 | -0.63(-2.56%) |
Sep 21, 2011 | 25.55 | 25.55 | 24.70 | 24.70 | 19,744 | -0.78(-3.06%) |
Sep 20, 2011 | 25.73 | 25.80 | 25.45 | 25.48 | 12,364 | -0.12(-0.48%) |
Sep 19, 2011 | 25.56 | 25.60 | 25.33 | 25.60 | 33,455 | -0.39(-1.50%) |
Sep 16, 2011 | 26.07 | 26.07 | 25.96 | 25.99 | 6,027 | -0.05(-0.20%) |
Sep 15, 2011 | 25.91 | 26.07 | 25.88 | 26.04 | 5,811 | +0.06(+0.25%) |
Sep 14, 2011 | 25.55 | 25.97 | 25.45 | 25.97 | 4,829 | +0.35(+1.38%) |
Sep 13, 2011 | 25.48 | 25.62 | 25.30 | 25.62 | 7,337 | +0.11(+0.43%) |
Sep 12, 2011 | 25.22 | 25.51 | 24.93 | 25.51 | 7,159 | +0.02(+0.09%) |
Sep 09, 2011 | 25.91 | 25.91 | 25.43 | 25.49 | 3,187 | -0.66(-2.52%) |
Sep 08, 2011 | 26.24 | 26.55 | 26.14 | 26.15 | 5,395 | -0.34(-1.29%) |
Sep 07, 2011 | 26.33 | 26.50 | 26.16 | 26.49 | 8,773 | +0.54(+2.08%) |
Sep 06, 2011 | 25.56 | 25.95 | 25.45 | 25.95 | 21,484 | -0.38(-1.45%) |
Sep 02, 2011 | 26.41 | 26.53 | 26.18 | 26.33 | 6,590 | -0.59(-2.19%) |