Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.64 | 25.68 | 25.63 | 25.63 | 7,163 | -0.01(-0.04%) |
Dec 29, 2011 | 25.54 | 25.64 | 25.48 | 25.64 | 5,412 | +0.10(+0.37%) |
Dec 28, 2011 | 25.23 | 25.55 | 25.23 | 25.55 | 24,560 | +0.47(+1.85%) |
Dec 27, 2011 | 25.04 | 25.08 | 25.01 | 25.08 | 7,068 | +0.08(+0.33%) |
Dec 23, 2011 | 25.11 | 25.11 | 24.94 | 25.00 | 32,609 | -0.26(-1.04%) |
Dec 21, 2011 | 25.50 | 25.50 | 25.21 | 25.26 | 6,119 | -0.26(-1.02%) |
Dec 20, 2011 | 25.83 | 25.83 | 25.49 | 25.52 | 27,327 | -0.51(-1.95%) |
Dec 19, 2011 | 25.81 | 26.06 | 25.81 | 26.03 | 20,149 | +0.24(+0.92%) |
Dec 16, 2011 | 25.63 | 25.84 | 25.63 | 25.80 | 17,338 | +0.26(+1.01%) |
Dec 15, 2011 | 25.49 | 25.55 | 25.42 | 25.54 | 16,616 | -0.10(-0.37%) |
Dec 14, 2011 | 25.34 | 25.63 | 25.34 | 25.63 | 26,741 | +0.44(+1.76%) |
Dec 13, 2011 | 24.88 | 25.26 | 24.88 | 25.19 | 19,394 | +0.18(+0.73%) |
Dec 12, 2011 | 24.98 | 25.07 | 24.96 | 25.01 | 6,067 | +0.26(+1.04%) |
Dec 09, 2011 | 25.19 | 25.19 | 24.75 | 24.75 | 13,261 | -0.38(-1.51%) |
Dec 08, 2011 | 25.04 | 25.16 | 25.04 | 25.13 | 9,381 | +0.20(+0.78%) |
Dec 07, 2011 | 24.89 | 25.01 | 24.76 | 24.93 | 29,618 | +0.12(+0.49%) |
Dec 06, 2011 | 24.91 | 25.01 | 24.79 | 24.81 | 8,101 | -0.23(-0.93%) |
Dec 05, 2011 | 24.77 | 25.05 | 24.77 | 25.04 | 70,546 | +0.03(+0.13%) |
Dec 02, 2011 | 24.73 | 25.03 | 24.70 | 25.01 | 20,220 | +0.23(+0.91%) |
Dec 01, 2011 | 24.64 | 24.87 | 24.44 | 24.78 | 15,413 | -0.13(-0.51%) |
Nov 30, 2011 | 24.96 | 25.02 | 24.79 | 24.91 | 17,497 | -0.40(-1.57%) |
Nov 29, 2011 | 25.26 | 25.43 | 25.26 | 25.31 | 6,808 | -0.15(-0.57%) |
Nov 28, 2011 | 25.01 | 25.74 | 25.01 | 25.46 | 27,099 | -0.03(-0.13%) |
Nov 25, 2011 | 25.61 | 25.61 | 25.44 | 25.49 | 58,627 | -0.37(-1.44%) |
Nov 23, 2011 | 25.51 | 25.87 | 25.50 | 25.86 | 46,877 | +0.37(+1.45%) |
Nov 22, 2011 | 25.35 | 25.49 | 25.28 | 25.49 | 15,003 | +0.19(+0.74%) |
Nov 21, 2011 | 25.36 | 25.45 | 25.29 | 25.31 | 60,628 | +0.18(+0.70%) |
Nov 18, 2011 | 25.15 | 25.19 | 25.06 | 25.13 | 83,563 | -0.13(-0.51%) |
Nov 17, 2011 | 25.03 | 25.33 | 25.00 | 25.26 | 116,753 | +0.25(+1.01%) |
Nov 16, 2011 | 24.91 | 25.01 | 24.88 | 25.01 | 36,574 | +0.19(+0.76%) |
Nov 15, 2011 | 24.89 | 24.96 | 24.76 | 24.82 | 13,956 | -0.07(-0.26%) |
Nov 14, 2011 | 24.64 | 24.90 | 24.63 | 24.88 | 58,717 | +0.36(+1.47%) |
Nov 11, 2011 | 24.53 | 24.55 | 24.47 | 24.52 | 20,285 | -0.19(-0.77%) |
Nov 10, 2011 | 24.70 | 25.48 | 24.47 | 24.71 | 217,625 | -0.28(-1.11%) |
Nov 09, 2011 | 25.04 | 25.08 | 24.83 | 24.99 | 49,037 | +0.45(+1.83%) |
Nov 08, 2011 | 24.70 | 24.83 | 24.54 | 24.54 | 8,102 | -0.23(-0.93%) |
Nov 07, 2011 | 24.66 | 24.96 | 24.66 | 24.77 | 169,334 | +0.15(+0.59%) |
Nov 04, 2011 | 24.67 | 24.68 | 24.54 | 24.62 | 45,901 | +0.01(+0.03%) |
Nov 03, 2011 | 24.58 | 24.78 | 24.58 | 24.62 | 10,867 | -0.32(-1.27%) |
Nov 02, 2011 | 24.81 | 24.93 | 24.79 | 24.93 | 7,126 | -0.17(-0.69%) |
Nov 01, 2011 | 25.00 | 25.11 | 24.73 | 25.11 | 67,302 | +0.71(+2.89%) |
Oct 31, 2011 | 24.02 | 24.40 | 24.00 | 24.40 | 44,577 | +0.79(+3.36%) |
Oct 28, 2011 | 23.58 | 23.68 | 23.58 | 23.61 | 27,014 | +0.20(+0.84%) |
Oct 27, 2011 | 23.84 | 23.84 | 23.34 | 23.41 | 70,080 | -0.73(-3.02%) |
Oct 26, 2011 | 24.33 | 24.49 | 23.97 | 24.14 | 148,091 | -0.38(-1.56%) |
Oct 25, 2011 | 24.06 | 24.52 | 23.67 | 24.52 | 17,452 | +0.59(+2.48%) |
Oct 24, 2011 | 24.08 | 24.09 | 23.91 | 23.93 | 40,035 | -0.06(-0.26%) |
Oct 21, 2011 | 24.04 | 24.25 | 23.94 | 23.99 | 120,348 | -0.23(-0.93%) |
Oct 20, 2011 | 24.25 | 24.37 | 24.12 | 24.21 | 112,391 | -0.07(-0.30%) |
Oct 19, 2011 | 24.16 | 24.34 | 24.15 | 24.29 | 151,811 | -0.01(-0.03%) |
Oct 18, 2011 | 24.53 | 24.53 | 24.21 | 24.29 | 59,205 | -0.12(-0.50%) |
Oct 17, 2011 | 24.12 | 24.42 | 24.12 | 24.41 | 24,857 | +0.36(+1.52%) |
Oct 14, 2011 | 24.03 | 24.16 | 24.02 | 24.05 | 28,968 | -0.29(-1.18%) |
Oct 13, 2011 | 24.27 | 24.53 | 24.27 | 24.34 | 107,456 | +0.17(+0.69%) |
Oct 12, 2011 | 24.19 | 24.25 | 23.96 | 24.17 | 172,569 | -0.33(-1.34%) |
Oct 11, 2011 | 24.65 | 24.65 | 24.42 | 24.50 | 120,939 | -0.09(-0.39%) |
Oct 10, 2011 | 24.58 | 24.59 | 24.40 | 24.59 | 19,074 | -0.33(-1.34%) |
Oct 07, 2011 | 24.74 | 24.96 | 24.58 | 24.93 | 155,342 | -0.11(-0.42%) |
Oct 06, 2011 | 25.20 | 25.20 | 25.02 | 25.03 | 66,066 | -0.38(-1.51%) |
Oct 05, 2011 | 25.48 | 25.48 | 25.32 | 25.42 | 38,766 | -0.32(-1.26%) |
Oct 04, 2011 | 26.03 | 26.10 | 25.58 | 25.74 | 60,505 | -0.13(-0.51%) |