Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 24.96 | 25.02 | 24.80 | 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 | 27,098 | -0.03(-0.13%) |
Nov 25, 2011 | 25.61 | 25.61 | 25.44 | 25.49 | 58,626 | -0.37(-1.44%) |
Nov 23, 2011 | 25.51 | 25.87 | 25.50 | 25.86 | 46,876 | +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 | 25.30 | 25.31 | 60,627 | +0.18(+0.70%) |
Nov 18, 2011 | 25.15 | 25.19 | 25.06 | 25.13 | 83,562 | -0.13(-0.51%) |
Nov 17, 2011 | 25.03 | 25.33 | 25.00 | 25.26 | 116,751 | +0.25(+1.01%) |
Nov 16, 2011 | 24.91 | 25.01 | 24.88 | 25.01 | 36,573 | +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 | 58,716 | +0.36(+1.47%) |
Nov 11, 2011 | 24.53 | 24.55 | 24.47 | 24.52 | 20,284 | -0.19(-0.77%) |
Nov 10, 2011 | 24.70 | 25.48 | 24.47 | 24.71 | 217,621 | -0.28(-1.11%) |
Nov 09, 2011 | 25.04 | 25.08 | 24.83 | 24.99 | 49,036 | +0.45(+1.83%) |
Nov 08, 2011 | 24.70 | 24.83 | 24.54 | 24.54 | 8,101 | -0.23(-0.93%) |
Nov 07, 2011 | 24.66 | 24.96 | 24.66 | 24.77 | 169,331 | +0.15(+0.59%) |
Nov 04, 2011 | 24.68 | 24.68 | 24.54 | 24.62 | 45,900 | +0.01(+0.03%) |
Nov 03, 2011 | 24.58 | 24.78 | 24.58 | 24.62 | 10,867 | -0.32(-1.27%) |
Nov 02, 2011 | 24.82 | 24.93 | 24.79 | 24.93 | 7,126 | -0.17(-0.69%) |
Nov 01, 2011 | 25.00 | 25.11 | 24.73 | 25.11 | 67,301 | +0.71(+2.89%) |
Oct 31, 2011 | 24.02 | 24.40 | 24.00 | 24.40 | 44,576 | +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 | 70,079 | -0.73(-3.02%) |
Oct 26, 2011 | 24.33 | 24.49 | 23.97 | 24.14 | 148,088 | -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 | 40,034 | -0.06(-0.26%) |
Oct 21, 2011 | 24.04 | 24.25 | 23.94 | 23.99 | 120,346 | -0.23(-0.93%) |
Oct 20, 2011 | 24.25 | 24.38 | 24.12 | 24.21 | 112,389 | -0.07(-0.30%) |
Oct 19, 2011 | 24.16 | 24.35 | 24.15 | 24.29 | 151,808 | -0.01(-0.03%) |
Oct 18, 2011 | 24.53 | 24.53 | 24.21 | 24.29 | 59,204 | -0.12(-0.50%) |
Oct 17, 2011 | 24.12 | 24.42 | 24.12 | 24.42 | 24,857 | +0.37(+1.52%) |
Oct 14, 2011 | 24.03 | 24.16 | 24.02 | 24.05 | 28,967 | -0.29(-1.18%) |
Oct 13, 2011 | 24.27 | 24.53 | 24.27 | 24.34 | 107,454 | +0.17(+0.69%) |
Oct 12, 2011 | 24.19 | 24.25 | 23.96 | 24.17 | 172,566 | -0.33(-1.34%) |
Oct 11, 2011 | 24.65 | 24.65 | 24.42 | 24.50 | 120,937 | -0.09(-0.38%) |
Oct 10, 2011 | 24.58 | 24.59 | 24.40 | 24.59 | 19,073 | -0.33(-1.34%) |
Oct 07, 2011 | 24.74 | 24.96 | 24.58 | 24.93 | 155,339 | -0.11(-0.42%) |
Oct 06, 2011 | 25.20 | 25.20 | 25.02 | 25.03 | 66,065 | -0.39(-1.52%) |
Oct 05, 2011 | 25.48 | 25.48 | 25.32 | 25.42 | 38,765 | -0.32(-1.26%) |
Oct 04, 2011 | 26.03 | 26.10 | 25.58 | 25.74 | 60,504 | -0.13(-0.51%) |
Oct 03, 2011 | 25.57 | 25.87 | 25.44 | 25.87 | 511,037 | +0.58(+2.28%) |
Sep 30, 2011 | 25.19 | 25.30 | 25.00 | 25.30 | 31,948 | +0.51(+2.07%) |
Sep 29, 2011 | 24.66 | 24.93 | 24.66 | 24.78 | 10,212 | +0.17(+0.67%) |
Sep 28, 2011 | 24.64 | 24.64 | 24.43 | 24.62 | 29,488 | -0.04(-0.16%) |
Sep 27, 2011 | 24.58 | 24.74 | 24.50 | 24.66 | 392,709 | -0.31(-1.24%) |
Sep 26, 2011 | 25.18 | 25.28 | 24.94 | 24.97 | 40,599 | -0.40(-1.59%) |
Sep 23, 2011 | 25.80 | 25.80 | 25.33 | 25.37 | 46,782 | -0.36(-1.40%) |
Sep 22, 2011 | 25.51 | 25.84 | 25.47 | 25.73 | 83,026 | +0.72(+2.90%) |
Sep 21, 2011 | 24.29 | 33.33 | 24.28 | 25.00 | 147,482 | +0.66(+2.72%) |
Sep 20, 2011 | 24.31 | 24.37 | 24.19 | 24.34 | 27,786 | -0.05(-0.22%) |
Sep 19, 2011 | 24.28 | 24.44 | 24.28 | 24.40 | 18,017 | +0.49(+2.07%) |
Sep 16, 2011 | 23.73 | 23.94 | 23.68 | 23.90 | 18,989 | +0.16(+0.66%) |
Sep 15, 2011 | 23.88 | 23.95 | 23.75 | 23.75 | 80,291 | -0.30(-1.24%) |
Sep 14, 2011 | 23.90 | 24.08 | 23.87 | 24.04 | 17,163 | +0.08(+0.33%) |
Sep 13, 2011 | 24.17 | 24.17 | 23.91 | 23.96 | 24,310 | -0.25(-1.05%) |
Sep 12, 2011 | 24.39 | 24.60 | 24.12 | 24.22 | 108,913 | +0.06(+0.26%) |
Sep 09, 2011 | 23.98 | 24.21 | 23.92 | 24.16 | 128,343 | +0.20(+0.83%) |
Sep 08, 2011 | 23.93 | 23.98 | 23.77 | 23.96 | 9,755 | +0.11(+0.44%) |
Sep 07, 2011 | 23.92 | 23.92 | 23.69 | 23.85 | 10,372 | -0.23(-0.96%) |
Sep 06, 2011 | 24.25 | 24.33 | 24.08 | 24.08 | 23,145 | +0.20(+0.84%) |
Sep 02, 2011 | 23.75 | 23.89 | 23.74 | 23.88 | 13,151 | +0.59(+2.54%) |