Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 25.63 | 26.10 | 25.63 | 26.09 | 67,982 | +1.13(+4.53%) |
Nov 29, 2011 | 25.18 | 25.29 | 24.90 | 24.96 | 18,428 | -0.20(-0.80%) |
Nov 28, 2011 | 25.08 | 25.17 | 24.92 | 25.16 | 53,766 | +0.89(+3.67%) |
Nov 25, 2011 | 24.22 | 24.61 | 24.22 | 24.27 | 5,955 | -0.06(-0.26%) |
Nov 23, 2011 | 24.94 | 24.94 | 24.33 | 24.33 | 9,282 | -0.77(-3.08%) |
Nov 22, 2011 | 25.33 | 25.35 | 24.95 | 25.11 | 13,848 | -0.24(-0.94%) |
Nov 21, 2011 | 25.62 | 25.62 | 25.04 | 25.34 | 11,109 | -0.70(-2.68%) |
Nov 18, 2011 | 26.53 | 26.53 | 26.03 | 26.04 | 14,265 | -0.23(-0.87%) |
Nov 17, 2011 | 26.90 | 26.90 | 26.17 | 26.27 | 59,722 | -0.64(-2.39%) |
Nov 16, 2011 | 27.07 | 27.41 | 26.92 | 26.92 | 15,377 | -0.28(-1.01%) |
Nov 15, 2011 | 26.83 | 27.32 | 26.74 | 27.19 | 97,133 | +0.33(+1.23%) |
Nov 14, 2011 | 26.88 | 27.16 | 26.79 | 26.86 | 30,909 | -0.07(-0.27%) |
Nov 11, 2011 | 26.48 | 27.03 | 26.48 | 26.94 | 11,143 | +0.69(+2.63%) |
Nov 10, 2011 | 26.42 | 26.53 | 26.06 | 26.25 | 16,490 | +0.30(+1.17%) |
Nov 09, 2011 | 26.47 | 26.47 | 25.86 | 25.94 | 18,319 | -1.07(-3.95%) |
Nov 08, 2011 | 26.87 | 27.05 | 26.54 | 27.01 | 387,388 | +0.37(+1.38%) |
Nov 07, 2011 | 26.67 | 26.73 | 26.20 | 26.64 | 25,058 | -0.06(-0.24%) |
Nov 04, 2011 | 26.52 | 26.78 | 26.41 | 26.71 | 16,357 | -0.04(-0.14%) |
Nov 03, 2011 | 26.49 | 26.74 | 26.11 | 26.74 | 9,634 | +0.66(+2.54%) |
Nov 02, 2011 | 25.91 | 26.12 | 25.74 | 26.08 | 129,940 | +0.60(+2.35%) |
Nov 01, 2011 | 25.68 | 25.84 | 25.41 | 25.48 | 27,435 | -0.91(-3.45%) |
Oct 31, 2011 | 26.75 | 26.76 | 26.39 | 26.39 | 38,475 | -0.58(-2.15%) |
Oct 28, 2011 | 26.47 | 27.01 | 26.47 | 26.97 | 49,987 | +0.35(+1.31%) |
Oct 27, 2011 | 26.44 | 26.84 | 26.08 | 26.62 | 43,766 | +1.10(+4.32%) |
Oct 26, 2011 | 25.83 | 25.83 | 25.13 | 25.52 | 43,431 | +0.20(+0.80%) |
Oct 25, 2011 | 25.89 | 25.90 | 25.32 | 25.32 | 355,765 | -0.67(-2.58%) |
Oct 24, 2011 | 25.39 | 26.03 | 25.29 | 25.99 | 34,024 | +0.81(+3.21%) |
Oct 21, 2011 | 25.19 | 25.31 | 24.94 | 25.18 | 20,303 | +0.23(+0.92%) |
Oct 20, 2011 | 24.90 | 25.00 | 24.50 | 24.95 | 14,143 | -0.06(-0.22%) |
Oct 19, 2011 | 25.74 | 25.74 | 24.94 | 25.00 | 30,894 | -0.74(-2.89%) |
Oct 18, 2011 | 25.13 | 25.90 | 24.77 | 25.75 | 447,078 | +0.59(+2.34%) |
Oct 17, 2011 | 25.83 | 25.83 | 25.09 | 25.16 | 9,210 | -0.76(-2.94%) |
Oct 14, 2011 | 25.76 | 25.94 | 25.62 | 25.92 | 12,553 | +0.66(+2.63%) |
Oct 13, 2011 | 25.03 | 25.31 | 24.92 | 25.26 | 19,434 | +0.04(+0.17%) |
Oct 12, 2011 | 25.50 | 25.51 | 25.22 | 25.22 | 83,074 | -0.06(-0.25%) |
Oct 11, 2011 | 25.09 | 25.37 | 25.00 | 25.28 | 148,179 | +0.18(+0.73%) |
Oct 10, 2011 | 24.87 | 25.24 | 24.81 | 25.10 | 72,094 | +0.59(+2.40%) |
Oct 07, 2011 | 24.95 | 25.00 | 24.36 | 24.51 | 37,644 | -0.42(-1.70%) |
Oct 06, 2011 | 24.35 | 24.93 | 24.16 | 24.93 | 109,285 | +0.66(+2.73%) |
Oct 05, 2011 | 23.39 | 24.42 | 23.25 | 24.27 | 122,291 | +0.79(+3.37%) |
Oct 04, 2011 | 22.20 | 23.49 | 22.20 | 23.48 | 42,400 | +0.99(+4.42%) |
Oct 03, 2011 | 22.88 | 23.28 | 22.49 | 22.49 | 105,234 | -0.65(-2.82%) |
Sep 30, 2011 | 23.37 | 23.62 | 23.13 | 23.14 | 49,533 | -0.68(-2.86%) |
Sep 29, 2011 | 24.40 | 24.40 | 23.29 | 23.82 | 14,317 | -0.15(-0.61%) |
Sep 28, 2011 | 24.76 | 24.76 | 23.96 | 23.97 | 42,088 | -0.70(-2.83%) |
Sep 27, 2011 | 24.65 | 25.16 | 24.54 | 24.66 | 18,389 | +0.42(+1.74%) |
Sep 26, 2011 | 24.12 | 24.24 | 23.71 | 24.24 | 16,705 | +0.31(+1.29%) |
Sep 23, 2011 | 23.56 | 23.95 | 23.55 | 23.93 | 12,608 | +0.24(+1.01%) |
Sep 22, 2011 | 23.84 | 24.05 | 23.35 | 23.70 | 20,492 | -0.85(-3.44%) |
Sep 21, 2011 | 25.31 | 25.45 | 24.54 | 24.54 | 37,132 | -0.70(-2.77%) |
Sep 20, 2011 | 25.84 | 25.85 | 25.24 | 25.24 | 774,521 | -0.48(-1.86%) |
Sep 19, 2011 | 25.55 | 25.84 | 25.32 | 25.72 | 22,101 | -0.25(-0.96%) |
Sep 16, 2011 | 26.13 | 26.13 | 25.75 | 25.96 | 117,665 | -0.49(-1.84%) |
Sep 15, 2011 | 26.53 | 26.60 | 26.29 | 26.45 | 21,040 | +0.17(+0.63%) |
Sep 14, 2011 | 26.03 | 26.58 | 25.73 | 26.29 | 696,567 | +0.41(+1.60%) |
Sep 13, 2011 | 25.58 | 25.97 | 25.47 | 25.87 | 404,687 | +0.43(+1.70%) |
Sep 12, 2011 | 24.83 | 25.45 | 24.73 | 25.44 | 60,793 | +0.48(+1.91%) |
Sep 09, 2011 | 25.20 | 25.62 | 24.73 | 24.96 | 41,002 | -0.84(-3.24%) |
Sep 08, 2011 | 26.17 | 26.40 | 25.65 | 25.80 | 729,569 | -0.20(-0.78%) |
Sep 07, 2011 | 25.31 | 26.01 | 25.28 | 26.00 | 15,841 | +1.19(+4.78%) |
Sep 06, 2011 | 24.37 | 24.86 | 24.36 | 24.82 | 11,987 | -0.22(-0.88%) |
Sep 02, 2011 | 25.40 | 25.51 | 24.90 | 25.04 | 18,110 | -0.80(-3.09%) |