Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.22 | 23.22 | 23.21 | 23.21 | 946 | +0.06(+0.26%) |
Nov 29, 2011 | 23.14 | 23.15 | 23.05 | 23.15 | 3,685 | +0.04(+0.19%) |
Nov 28, 2011 | 23.05 | 23.13 | 23.05 | 23.11 | 2,676 | +0.08(+0.36%) |
Nov 25, 2011 | 23.03 | 23.03 | 23.03 | 23.03 | 1,721 | +0.00(+0.00%) |
Nov 23, 2011 | 23.03 | 23.03 | 23.03 | 23.03 | 449 | -0.01(-0.04%) |
Nov 22, 2011 | 23.04 | 23.14 | 23.04 | 23.04 | 1,908 | -0.04(-0.19%) |
Nov 21, 2011 | 23.13 | 23.13 | 23.03 | 23.08 | 10,912 | -0.01(-0.04%) |
Nov 18, 2011 | 23.15 | 23.15 | 23.09 | 23.09 | 547 | -0.07(-0.32%) |
Nov 16, 2011 | 23.02 | 23.16 | 23.16 | 23.16 | 1,683 | -0.06(-0.26%) |
Nov 15, 2011 | 23.21 | 23.22 | 23.21 | 23.22 | 34,058 | +0.10(+0.42%) |
Nov 14, 2011 | 23.21 | 23.21 | 23.13 | 23.13 | 2,003 | -0.14(-0.61%) |
Nov 11, 2011 | 23.27 | 23.27 | 23.27 | 23.27 | 112 | +0.15(+0.65%) |
Nov 10, 2011 | 23.12 | 23.12 | 23.12 | 23.12 | 945 | -0.04(-0.16%) |
Nov 09, 2011 | 23.22 | 23.22 | 23.15 | 23.16 | 82,338 | -0.02(-0.07%) |
Nov 08, 2011 | 23.13 | 23.24 | 23.13 | 23.17 | 776 | +0.05(+0.20%) |
Nov 04, 2011 | 23.13 | 23.13 | 23.13 | 23.13 | 2,245 | -0.08(-0.36%) |
Nov 03, 2011 | 23.22 | 23.22 | 23.21 | 23.21 | 4,041 | +0.04(+0.17%) |
Nov 02, 2011 | 23.17 | 23.17 | 23.17 | 23.17 | 865 | +0.06(+0.26%) |
Nov 01, 2011 | 23.07 | 23.13 | 23.07 | 23.11 | 5,543 | +0.01(+0.04%) |
Oct 31, 2011 | 23.15 | 23.16 | 23.10 | 23.10 | 6,015 | -0.04(-0.15%) |
Oct 28, 2011 | 23.13 | 23.13 | 23.13 | 23.13 | 224 | -0.03(-0.12%) |
Oct 27, 2011 | 23.10 | 23.16 | 23.10 | 23.16 | 1,270 | +0.12(+0.54%) |
Oct 25, 2011 | 23.04 | 23.04 | 23.04 | 23.04 | 1,122 | +0.07(+0.32%) |
Oct 21, 2011 | 22.95 | 22.96 | 22.96 | 22.96 | 785 | +0.02(+0.07%) |
Oct 20, 2011 | 22.97 | 22.97 | 22.89 | 22.95 | 1,908 | -0.09(-0.38%) |
Oct 18, 2011 | 23.04 | 23.04 | 23.04 | 23.04 | 0 | +0.02(+0.07%) |
Oct 17, 2011 | 23.02 | 23.02 | 23.02 | 23.02 | 1,507 | +0.04(+0.16%) |
Oct 14, 2011 | 22.95 | 22.98 | 22.95 | 22.98 | 14,206 | +0.00(+0.00%) |
Oct 13, 2011 | 22.95 | 22.98 | 22.95 | 22.98 | 803 | +0.04(+0.16%) |
Oct 12, 2011 | 22.95 | 22.95 | 22.95 | 22.95 | 898 | -0.01(-0.03%) |
Oct 11, 2011 | 22.94 | 22.95 | 22.94 | 22.95 | 1,796 | +0.01(+0.03%) |
Oct 10, 2011 | 22.95 | 22.95 | 22.95 | 22.95 | 561 | +0.03(+0.12%) |
Oct 07, 2011 | 22.85 | 22.97 | 22.85 | 22.92 | 16,725 | -0.04(-0.17%) |
Oct 05, 2011 | 23.54 | 22.96 | 22.96 | 22.96 | 3,928 | +0.07(+0.29%) |
Oct 04, 2011 | 22.90 | 22.90 | 22.89 | 22.89 | 673 | -0.02(-0.08%) |
Sep 30, 2011 | 22.91 | 22.91 | 22.91 | 22.91 | 0 | +0.02(+0.08%) |
Sep 29, 2011 | 22.93 | 22.93 | 22.89 | 22.89 | 561 | -0.17(-0.73%) |
Sep 26, 2011 | 23.12 | 23.06 | 23.06 | 23.06 | 9,429 | +0.01(+0.05%) |
Sep 22, 2011 | 23.06 | 23.05 | 23.05 | 23.05 | 673 | -0.02(-0.09%) |
Sep 21, 2011 | 23.07 | 23.12 | 23.07 | 23.07 | 5,163 | -0.02(-0.08%) |
Sep 19, 2011 | 23.01 | 23.09 | 23.09 | 23.09 | 4,377 | -0.01(-0.04%) |
Sep 16, 2011 | 23.08 | 23.10 | 22.99 | 23.10 | 85,442 | +0.11(+0.46%) |
Sep 15, 2011 | 23.31 | 23.31 | 22.99 | 22.99 | 3,806 | -0.10(-0.45%) |
Sep 14, 2011 | 23.07 | 23.10 | 23.01 | 23.10 | 10,003 | +0.09(+0.38%) |
Sep 13, 2011 | 23.14 | 23.14 | 23.01 | 23.01 | 443 | -0.03(-0.15%) |
Sep 12, 2011 | 23.15 | 23.15 | 22.97 | 23.04 | 1,908 | -0.05(-0.20%) |
Sep 09, 2011 | 23.32 | 23.32 | 23.02 | 23.09 | 7,031 | +0.04(+0.19%) |
Sep 08, 2011 | 22.86 | 23.16 | 22.86 | 23.05 | 7,011 | -0.04(-0.15%) |
Sep 07, 2011 | 23.07 | 23.08 | 23.07 | 23.08 | 773 | +0.06(+0.27%) |
Sep 06, 2011 | 23.16 | 23.16 | 23.02 | 23.02 | 16,879 | -0.11(-0.46%) |
Sep 02, 2011 | 23.13 | 23.13 | 23.13 | 23.13 | 336 | +0.07(+0.31%) |