Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 26.02 | 26.33 | 25.94 | 26.31 | 200,704 | +0.61(+2.39%) |
Nov 29, 2011 | 25.78 | 25.87 | 25.67 | 25.70 | 163,783 | -0.06(-0.22%) |
Nov 28, 2011 | 25.92 | 25.94 | 25.73 | 25.76 | 133,564 | +0.24(+0.94%) |
Nov 25, 2011 | 25.64 | 25.71 | 25.43 | 25.52 | 87,855 | +0.00(+0.01%) |
Nov 23, 2011 | 25.94 | 25.94 | 25.47 | 25.52 | 711,568 | -0.38(-1.46%) |
Nov 22, 2011 | 26.05 | 26.11 | 25.80 | 25.89 | 1,415,861 | -0.20(-0.76%) |
Nov 21, 2011 | 26.09 | 26.15 | 25.89 | 26.09 | 167,515 | -0.21(-0.79%) |
Nov 18, 2011 | 26.44 | 26.45 | 26.21 | 26.30 | 130,061 | -0.07(-0.27%) |
Nov 17, 2011 | 26.73 | 26.93 | 26.30 | 26.37 | 205,160 | -0.38(-1.41%) |
Nov 16, 2011 | 26.86 | 27.08 | 26.75 | 26.75 | 1,000,474 | -0.17(-0.64%) |
Nov 15, 2011 | 26.76 | 27.05 | 26.71 | 26.92 | 195,357 | +0.04(+0.13%) |
Nov 14, 2011 | 26.76 | 27.04 | 26.76 | 26.88 | 232,940 | -0.06(-0.21%) |
Nov 11, 2011 | 26.79 | 27.03 | 26.79 | 26.94 | 118,521 | +0.29(+1.07%) |
Nov 10, 2011 | 26.78 | 26.98 | 26.61 | 26.66 | 301,926 | -0.02(-0.08%) |
Nov 09, 2011 | 27.06 | 27.06 | 26.66 | 26.68 | 146,925 | -0.56(-2.04%) |
Nov 08, 2011 | 27.12 | 27.33 | 27.03 | 27.23 | 165,009 | +0.14(+0.50%) |
Nov 07, 2011 | 27.11 | 27.20 | 26.85 | 27.10 | 286,098 | +0.04(+0.16%) |
Nov 04, 2011 | 26.76 | 27.08 | 26.76 | 27.06 | 381,212 | +0.06(+0.24%) |
Nov 03, 2011 | 27.11 | 27.11 | 26.76 | 26.99 | 521,202 | +0.14(+0.53%) |
Nov 02, 2011 | 26.88 | 26.97 | 26.68 | 26.85 | 286,571 | +0.18(+0.67%) |
Nov 01, 2011 | 26.50 | 27.11 | 26.14 | 26.67 | 208,778 | -0.46(-1.71%) |
Oct 31, 2011 | 27.23 | 27.47 | 27.12 | 27.13 | 320,791 | -0.43(-1.55%) |
Oct 28, 2011 | 27.44 | 27.56 | 27.33 | 27.56 | 148,414 | +0.31(+1.12%) |
Oct 27, 2011 | 27.39 | 27.43 | 27.02 | 27.26 | 223,950 | +0.46(+1.73%) |
Oct 26, 2011 | 26.93 | 27.08 | 26.62 | 26.79 | 244,569 | +0.06(+0.24%) |
Oct 25, 2011 | 27.03 | 27.03 | 26.59 | 26.73 | 88,182 | -0.18(-0.66%) |
Oct 24, 2011 | 26.71 | 26.94 | 26.64 | 26.91 | 193,175 | +0.36(+1.37%) |
Oct 21, 2011 | 26.29 | 26.59 | 26.29 | 26.54 | 180,044 | +0.32(+1.22%) |
Oct 20, 2011 | 26.29 | 26.35 | 26.09 | 26.22 | 122,183 | +0.06(+0.25%) |
Oct 19, 2011 | 26.44 | 26.53 | 26.14 | 26.16 | 141,879 | -0.21(-0.81%) |
Oct 18, 2011 | 26.05 | 26.53 | 25.94 | 26.37 | 258,569 | +0.56(+2.19%) |
Oct 17, 2011 | 26.27 | 26.27 | 25.72 | 25.81 | 112,969 | -0.42(-1.58%) |
Oct 14, 2011 | 26.34 | 26.36 | 26.14 | 26.22 | 98,617 | +0.12(+0.46%) |
Oct 13, 2011 | 25.74 | 26.11 | 25.74 | 26.10 | 139,569 | +0.16(+0.60%) |
Oct 12, 2011 | 25.95 | 26.19 | 25.89 | 25.94 | 196,250 | +0.02(+0.08%) |
Oct 11, 2011 | 25.82 | 25.94 | 25.74 | 25.92 | 91,159 | +0.04(+0.17%) |
Oct 10, 2011 | 25.24 | 25.88 | 25.49 | 25.88 | 185,058 | +0.64(+2.54%) |
Oct 07, 2011 | 25.44 | 25.57 | 25.17 | 25.24 | 216,089 | -0.06(-0.25%) |
Oct 06, 2011 | 25.16 | 25.39 | 25.00 | 25.30 | 124,363 | +0.24(+0.97%) |
Oct 05, 2011 | 25.00 | 25.12 | 24.76 | 25.06 | 757,202 | +0.15(+0.60%) |
Oct 04, 2011 | 24.77 | 24.97 | 24.47 | 24.91 | 470,321 | +0.01(+0.06%) |
Oct 03, 2011 | 25.31 | 25.49 | 24.90 | 24.90 | 316,899 | -0.50(-1.96%) |
Sep 30, 2011 | 25.59 | 25.79 | 25.17 | 25.39 | 141,682 | -0.36(-1.41%) |
Sep 29, 2011 | 26.09 | 26.09 | 25.54 | 25.76 | 376,355 | +0.01(+0.03%) |
Sep 28, 2011 | 26.16 | 26.32 | 25.74 | 25.75 | 89,021 | -0.29(-1.10%) |
Sep 27, 2011 | 26.29 | 26.40 | 25.99 | 26.04 | 162,265 | +0.12(+0.47%) |
Sep 26, 2011 | 26.07 | 26.07 | 25.64 | 25.92 | 265,712 | +0.15(+0.58%) |
Sep 23, 2011 | 25.81 | 26.20 | 25.64 | 25.77 | 108,050 | +0.02(+0.08%) |
Sep 22, 2011 | 25.67 | 26.01 | 25.62 | 25.74 | 163,325 | -0.56(-2.11%) |
Sep 21, 2011 | 26.65 | 26.79 | 26.30 | 26.30 | 323,304 | -0.35(-1.31%) |
Sep 20, 2011 | 26.78 | 26.91 | 26.65 | 26.65 | 344,439 | -0.14(-0.53%) |
Sep 19, 2011 | 26.56 | 26.88 | 26.41 | 26.79 | 152,730 | -0.04(-0.13%) |
Sep 16, 2011 | 27.26 | 27.26 | 26.78 | 26.83 | 303,651 | -0.01(-0.05%) |
Sep 15, 2011 | 27.03 | 27.08 | 26.66 | 26.84 | 265,618 | +0.28(+1.05%) |
Sep 14, 2011 | 26.51 | 26.67 | 26.30 | 26.56 | 274,858 | +0.20(+0.76%) |
Sep 13, 2011 | 26.51 | 26.51 | 26.17 | 26.36 | 61,924 | +0.00(+0.00%) |
Sep 12, 2011 | 25.95 | 26.41 | 25.95 | 26.36 | 310,396 | +0.10(+0.38%) |
Sep 09, 2011 | 26.68 | 26.68 | 26.24 | 26.26 | 177,356 | -0.46(-1.73%) |
Sep 08, 2011 | 26.49 | 27.03 | 26.49 | 26.73 | 2,366,149 | +0.05(+0.19%) |
Sep 07, 2011 | 26.62 | 26.81 | 26.11 | 26.68 | 156,131 | +0.17(+0.65%) |
Sep 06, 2011 | 26.04 | 26.66 | 26.03 | 26.51 | 664,203 | +0.11(+0.40%) |
Sep 02, 2011 | 26.67 | 26.67 | 26.31 | 26.40 | 134,337 | -0.40(-1.49%) |