Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 26.14 | 26.46 | 26.07 | 26.45 | 113,597 | +0.90(+3.52%) |
Nov 29, 2011 | 25.46 | 25.65 | 25.40 | 25.55 | 101,221 | +0.19(+0.75%) |
Nov 28, 2011 | 25.34 | 25.46 | 25.23 | 25.36 | 99,926 | +0.53(+2.15%) |
Nov 25, 2011 | 24.82 | 24.98 | 24.82 | 24.83 | 46,093 | +0.01(+0.05%) |
Nov 23, 2011 | 25.12 | 25.12 | 24.80 | 24.82 | 79,776 | -0.46(-1.82%) |
Nov 22, 2011 | 25.36 | 25.41 | 25.14 | 25.28 | 59,792 | -0.07(-0.26%) |
Nov 21, 2011 | 25.58 | 25.58 | 25.25 | 25.34 | 155,684 | -0.48(-1.84%) |
Nov 18, 2011 | 25.83 | 25.89 | 25.73 | 25.82 | 126,907 | +0.00(+0.00%) |
Nov 17, 2011 | 25.97 | 26.07 | 25.61 | 25.82 | 84,100 | -0.15(-0.59%) |
Nov 16, 2011 | 26.10 | 26.34 | 25.93 | 25.97 | 96,703 | -0.32(-1.23%) |
Nov 15, 2011 | 26.13 | 26.38 | 26.08 | 26.29 | 76,199 | +0.11(+0.41%) |
Nov 14, 2011 | 26.36 | 26.37 | 26.10 | 26.19 | 67,794 | -0.27(-1.01%) |
Nov 11, 2011 | 26.33 | 26.49 | 26.33 | 26.45 | 37,482 | +0.38(+1.46%) |
Nov 10, 2011 | 26.04 | 26.15 | 25.88 | 26.07 | 69,715 | +0.29(+1.13%) |
Nov 09, 2011 | 26.12 | 26.17 | 25.73 | 25.78 | 118,615 | -0.76(-2.87%) |
Nov 08, 2011 | 26.38 | 26.54 | 26.13 | 26.54 | 70,163 | +0.28(+1.06%) |
Nov 07, 2011 | 26.09 | 26.29 | 25.92 | 26.26 | 53,914 | +0.16(+0.63%) |
Nov 04, 2011 | 26.11 | 26.12 | 25.85 | 26.10 | 61,074 | -0.18(-0.70%) |
Nov 03, 2011 | 26.08 | 26.31 | 25.97 | 26.28 | 85,111 | +0.38(+1.47%) |
Nov 02, 2011 | 25.90 | 25.96 | 25.71 | 25.90 | 41,080 | +0.32(+1.24%) |
Nov 01, 2011 | 25.63 | 25.85 | 25.48 | 25.58 | 362,385 | -0.55(-2.09%) |
Oct 31, 2011 | 26.40 | 26.43 | 26.11 | 26.13 | 157,122 | -0.44(-1.65%) |
Oct 28, 2011 | 26.67 | 26.67 | 26.45 | 26.57 | 70,197 | -0.03(-0.10%) |
Oct 27, 2011 | 26.53 | 26.66 | 26.32 | 26.59 | 126,866 | +0.60(+2.32%) |
Oct 26, 2011 | 25.97 | 26.02 | 25.65 | 25.99 | 82,351 | +0.28(+1.09%) |
Oct 25, 2011 | 26.04 | 26.04 | 25.67 | 25.71 | 106,902 | -0.38(-1.46%) |
Oct 24, 2011 | 26.01 | 26.10 | 25.93 | 26.09 | 134,458 | +0.10(+0.39%) |
Oct 21, 2011 | 25.78 | 25.99 | 25.78 | 25.99 | 221,709 | +0.43(+1.69%) |
Oct 20, 2011 | 25.58 | 25.62 | 25.31 | 25.56 | 76,479 | +0.13(+0.50%) |
Oct 19, 2011 | 25.62 | 25.76 | 25.42 | 25.43 | 89,239 | -0.16(-0.64%) |
Oct 18, 2011 | 25.24 | 25.67 | 25.11 | 25.60 | 114,121 | +0.35(+1.38%) |
Oct 17, 2011 | 25.52 | 25.52 | 25.22 | 25.25 | 53,248 | -0.30(-1.19%) |
Oct 14, 2011 | 25.54 | 25.55 | 25.41 | 25.55 | 71,239 | +0.27(+1.08%) |
Oct 13, 2011 | 25.12 | 25.34 | 25.05 | 25.28 | 37,056 | -0.01(-0.02%) |
Oct 12, 2011 | 25.16 | 25.45 | 25.16 | 25.29 | 255,965 | +0.16(+0.63%) |
Oct 11, 2011 | 25.22 | 25.22 | 25.09 | 25.13 | 102,156 | -0.16(-0.65%) |
Oct 10, 2011 | 25.06 | 25.29 | 25.01 | 25.29 | 40,307 | +0.60(+2.44%) |
Oct 07, 2011 | 24.84 | 24.89 | 24.61 | 24.69 | 86,096 | +0.03(+0.10%) |
Oct 06, 2011 | 24.38 | 24.68 | 24.31 | 24.66 | 56,381 | +0.32(+1.30%) |
Oct 05, 2011 | 24.19 | 24.40 | 24.05 | 24.35 | 154,890 | +0.18(+0.73%) |
Oct 04, 2011 | 23.60 | 24.18 | 23.38 | 24.17 | 248,658 | +0.33(+1.38%) |
Oct 03, 2011 | 24.45 | 24.64 | 23.84 | 23.84 | 198,191 | -0.61(-2.49%) |
Sep 30, 2011 | 24.57 | 24.79 | 24.44 | 24.45 | 54,401 | -0.30(-1.23%) |
Sep 29, 2011 | 24.78 | 24.88 | 24.45 | 24.75 | 85,540 | +0.31(+1.27%) |
Sep 28, 2011 | 24.90 | 24.92 | 24.43 | 24.44 | 66,216 | -0.34(-1.38%) |
Sep 27, 2011 | 24.84 | 25.08 | 24.67 | 24.78 | 147,152 | +0.25(+1.03%) |
Sep 26, 2011 | 24.36 | 24.54 | 24.15 | 24.53 | 512,374 | +0.39(+1.61%) |
Sep 23, 2011 | 24.07 | 24.18 | 23.93 | 24.14 | 88,223 | +0.09(+0.37%) |
Sep 22, 2011 | 24.02 | 24.14 | 23.80 | 24.05 | 1,216,546 | -0.55(-2.25%) |
Sep 21, 2011 | 25.27 | 25.27 | 24.61 | 24.61 | 147,625 | -0.59(-2.34%) |
Sep 20, 2011 | 25.27 | 25.50 | 25.09 | 25.20 | 145,238 | +0.06(+0.22%) |
Sep 19, 2011 | 25.09 | 25.20 | 24.94 | 25.14 | 199,866 | -0.22(-0.87%) |
Sep 16, 2011 | 25.25 | 25.36 | 25.14 | 25.36 | 144,435 | +0.25(+1.00%) |
Sep 15, 2011 | 25.05 | 25.12 | 24.87 | 25.11 | 790,227 | +0.29(+1.16%) |
Sep 14, 2011 | 24.66 | 25.07 | 24.50 | 24.82 | 113,253 | +0.21(+0.87%) |
Sep 13, 2011 | 24.56 | 24.67 | 24.30 | 24.61 | 92,538 | +0.12(+0.49%) |
Sep 12, 2011 | 24.14 | 24.49 | 24.04 | 24.49 | 220,291 | +0.13(+0.52%) |
Sep 09, 2011 | 24.69 | 24.69 | 24.24 | 24.36 | 91,425 | -0.57(-2.27%) |
Sep 08, 2011 | 24.97 | 25.18 | 24.88 | 24.93 | 83,812 | -0.15(-0.60%) |
Sep 07, 2011 | 24.88 | 25.08 | 24.77 | 25.08 | 82,099 | +0.50(+2.05%) |
Sep 06, 2011 | 24.19 | 24.59 | 24.05 | 24.58 | 76,403 | -0.07(-0.28%) |
Sep 02, 2011 | 24.86 | 24.88 | 24.64 | 24.64 | 219,223 | -0.46(-1.83%) |