Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.28 | 25.31 | 25.20 | 25.21 | 26,720 | -0.07(-0.29%) |
Dec 29, 2011 | 25.14 | 25.30 | 25.14 | 25.28 | 9,866 | +0.16(+0.62%) |
Dec 28, 2011 | 25.50 | 25.50 | 25.07 | 25.12 | 32,508 | -0.45(-1.77%) |
Dec 27, 2011 | 25.34 | 25.64 | 25.27 | 25.57 | 11,690 | +0.18(+0.69%) |
Dec 23, 2011 | 25.28 | 25.42 | 25.15 | 25.40 | 32,865 | +0.74(+3.01%) |
Dec 21, 2011 | 25.00 | 25.00 | 24.37 | 24.66 | 271,341 | -0.30(-1.22%) |
Dec 20, 2011 | 24.44 | 25.00 | 24.44 | 24.96 | 304,833 | +0.95(+3.94%) |
Dec 19, 2011 | 24.50 | 24.59 | 23.94 | 24.01 | 6,778 | -0.43(-1.77%) |
Dec 16, 2011 | 24.61 | 24.91 | 24.38 | 24.45 | 449,054 | -0.17(-0.67%) |
Dec 15, 2011 | 24.63 | 24.65 | 24.48 | 24.61 | 18,645 | -0.05(-0.19%) |
Dec 14, 2011 | 25.08 | 25.10 | 24.46 | 24.66 | 42,289 | -0.51(-2.05%) |
Dec 13, 2011 | 25.75 | 25.86 | 25.02 | 25.17 | 22,277 | -0.43(-1.69%) |
Dec 12, 2011 | 25.54 | 25.63 | 25.36 | 25.60 | 22,764 | -0.40(-1.56%) |
Dec 09, 2011 | 25.64 | 26.05 | 25.62 | 26.01 | 393,933 | +0.64(+2.54%) |
Dec 08, 2011 | 25.97 | 26.06 | 25.36 | 25.36 | 142,276 | -0.63(-2.44%) |
Dec 07, 2011 | 26.10 | 26.10 | 25.72 | 26.00 | 7,053 | -0.13(-0.49%) |
Dec 06, 2011 | 26.29 | 26.29 | 26.02 | 26.13 | 30,909 | -0.17(-0.63%) |
Dec 05, 2011 | 26.28 | 26.48 | 26.11 | 26.29 | 11,782 | +0.34(+1.31%) |
Dec 02, 2011 | 26.19 | 26.23 | 25.95 | 25.95 | 30,636 | -0.02(-0.07%) |
Dec 01, 2011 | 25.91 | 26.01 | 25.88 | 25.97 | 7,967 | -0.12(-0.46%) |
Nov 30, 2011 | 25.63 | 26.10 | 25.63 | 26.09 | 67,978 | +1.13(+4.53%) |
Nov 29, 2011 | 25.18 | 25.29 | 24.91 | 24.96 | 18,427 | -0.20(-0.80%) |
Nov 28, 2011 | 25.08 | 25.17 | 24.92 | 25.16 | 53,762 | +0.89(+3.67%) |
Nov 25, 2011 | 24.23 | 24.61 | 24.23 | 24.27 | 5,955 | -0.06(-0.26%) |
Nov 23, 2011 | 24.94 | 24.94 | 24.34 | 24.34 | 9,281 | -0.77(-3.08%) |
Nov 22, 2011 | 25.33 | 25.35 | 24.95 | 25.11 | 13,847 | -0.24(-0.94%) |
Nov 21, 2011 | 25.62 | 25.62 | 25.04 | 25.35 | 11,108 | -0.70(-2.68%) |
Nov 18, 2011 | 26.53 | 26.53 | 26.04 | 26.05 | 14,264 | -0.23(-0.87%) |
Nov 17, 2011 | 26.90 | 26.90 | 26.17 | 26.28 | 59,717 | -0.64(-2.39%) |
Nov 16, 2011 | 27.07 | 27.41 | 26.92 | 26.92 | 15,376 | -0.28(-1.01%) |
Nov 15, 2011 | 26.84 | 27.32 | 26.74 | 27.19 | 97,126 | +0.33(+1.23%) |
Nov 14, 2011 | 26.88 | 27.17 | 26.79 | 26.86 | 30,907 | -0.07(-0.27%) |
Nov 11, 2011 | 26.49 | 27.03 | 26.49 | 26.94 | 11,142 | +0.69(+2.63%) |
Nov 10, 2011 | 26.42 | 26.53 | 26.06 | 26.25 | 16,489 | +0.30(+1.17%) |
Nov 09, 2011 | 26.47 | 26.47 | 25.86 | 25.94 | 18,318 | -1.07(-3.95%) |
Nov 08, 2011 | 26.87 | 27.05 | 26.54 | 27.01 | 387,361 | +0.37(+1.38%) |
Nov 07, 2011 | 26.67 | 26.73 | 26.20 | 26.64 | 25,056 | -0.06(-0.24%) |
Nov 04, 2011 | 26.52 | 26.78 | 26.41 | 26.71 | 16,356 | -0.04(-0.14%) |
Nov 03, 2011 | 26.50 | 26.74 | 26.11 | 26.74 | 9,633 | +0.66(+2.54%) |
Nov 02, 2011 | 25.92 | 26.12 | 25.74 | 26.08 | 129,931 | +0.60(+2.34%) |
Nov 01, 2011 | 25.68 | 25.84 | 25.41 | 25.48 | 27,433 | -0.91(-3.45%) |
Oct 31, 2011 | 26.75 | 26.76 | 26.39 | 26.39 | 38,472 | -0.58(-2.15%) |
Oct 28, 2011 | 26.47 | 27.01 | 26.47 | 26.97 | 49,983 | +0.35(+1.31%) |
Oct 27, 2011 | 26.44 | 26.84 | 26.08 | 26.62 | 43,763 | +1.10(+4.32%) |
Oct 26, 2011 | 25.83 | 25.83 | 25.14 | 25.52 | 43,428 | +0.20(+0.80%) |
Oct 25, 2011 | 25.89 | 25.90 | 25.32 | 25.32 | 355,740 | -0.67(-2.58%) |
Oct 24, 2011 | 25.39 | 26.03 | 25.29 | 25.99 | 34,021 | +0.81(+3.21%) |
Oct 21, 2011 | 25.19 | 25.31 | 24.94 | 25.18 | 20,302 | +0.23(+0.92%) |
Oct 20, 2011 | 24.91 | 25.00 | 24.50 | 24.95 | 14,142 | -0.06(-0.22%) |
Oct 19, 2011 | 25.74 | 25.74 | 24.94 | 25.01 | 30,892 | -0.74(-2.89%) |
Oct 18, 2011 | 25.14 | 25.90 | 24.78 | 25.75 | 447,047 | +0.59(+2.34%) |
Oct 17, 2011 | 25.83 | 25.83 | 25.09 | 25.16 | 9,209 | -0.76(-2.94%) |
Oct 14, 2011 | 25.76 | 25.94 | 25.62 | 25.93 | 12,552 | +0.66(+2.63%) |
Oct 13, 2011 | 25.03 | 25.31 | 24.92 | 25.26 | 19,433 | +0.04(+0.17%) |
Oct 12, 2011 | 25.50 | 25.51 | 25.22 | 25.22 | 83,069 | -0.06(-0.25%) |
Oct 11, 2011 | 25.09 | 25.37 | 25.01 | 25.28 | 148,169 | +0.18(+0.73%) |
Oct 10, 2011 | 24.87 | 25.25 | 24.81 | 25.10 | 72,089 | +0.59(+2.40%) |
Oct 07, 2011 | 24.95 | 25.00 | 24.36 | 24.51 | 37,641 | -0.42(-1.70%) |
Oct 06, 2011 | 24.35 | 24.93 | 24.16 | 24.93 | 109,277 | +0.66(+2.73%) |
Oct 05, 2011 | 23.39 | 24.42 | 23.25 | 24.27 | 122,282 | +0.79(+3.37%) |
Oct 04, 2011 | 22.20 | 23.49 | 22.20 | 23.48 | 42,397 | +0.99(+4.42%) |