Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.56 | 25.59 | 25.55 | 25.55 | 7,187 | -0.01(-0.04%) |
Dec 29, 2011 | 25.46 | 25.56 | 25.39 | 25.56 | 5,430 | +0.09(+0.37%) |
Dec 28, 2011 | 25.15 | 25.46 | 25.15 | 25.46 | 24,642 | +0.46(+1.85%) |
Dec 27, 2011 | 24.95 | 25.00 | 24.93 | 25.00 | 7,091 | +0.08(+0.33%) |
Dec 23, 2011 | 25.02 | 25.02 | 24.86 | 24.92 | 32,718 | -0.26(-1.04%) |
Dec 21, 2011 | 25.41 | 25.41 | 25.12 | 25.18 | 6,139 | -0.26(-1.02%) |
Dec 20, 2011 | 25.75 | 25.75 | 25.41 | 25.44 | 27,417 | -0.51(-1.95%) |
Dec 19, 2011 | 25.73 | 25.98 | 25.73 | 25.95 | 20,216 | +0.24(+0.92%) |
Dec 16, 2011 | 25.55 | 25.76 | 25.55 | 25.71 | 17,396 | +0.26(+1.01%) |
Dec 15, 2011 | 25.41 | 25.46 | 25.34 | 25.45 | 16,671 | -0.09(-0.37%) |
Dec 14, 2011 | 25.25 | 25.55 | 25.25 | 25.55 | 26,830 | +0.44(+1.76%) |
Dec 13, 2011 | 24.80 | 25.17 | 24.80 | 25.11 | 19,459 | +0.18(+0.73%) |
Dec 12, 2011 | 24.90 | 24.99 | 24.87 | 24.92 | 6,087 | +0.26(+1.04%) |
Dec 09, 2011 | 25.11 | 25.11 | 24.67 | 24.67 | 13,305 | -0.38(-1.51%) |
Dec 08, 2011 | 24.96 | 25.07 | 24.96 | 25.05 | 9,412 | +0.20(+0.78%) |
Dec 07, 2011 | 24.81 | 24.92 | 24.67 | 24.85 | 29,716 | +0.12(+0.49%) |
Dec 06, 2011 | 24.83 | 24.92 | 24.71 | 24.73 | 8,128 | -0.23(-0.93%) |
Dec 05, 2011 | 24.69 | 24.97 | 24.69 | 24.96 | 70,780 | +0.03(+0.13%) |
Dec 02, 2011 | 24.64 | 24.95 | 24.61 | 24.93 | 20,287 | +0.23(+0.91%) |
Dec 01, 2011 | 24.56 | 24.79 | 24.36 | 24.70 | 15,464 | -0.13(-0.51%) |
Nov 30, 2011 | 24.88 | 24.93 | 24.71 | 24.83 | 17,556 | -0.40(-1.57%) |
Nov 29, 2011 | 25.18 | 25.35 | 25.18 | 25.23 | 6,831 | -0.15(-0.57%) |
Nov 28, 2011 | 24.93 | 25.66 | 24.93 | 25.37 | 27,189 | -0.03(-0.13%) |
Nov 25, 2011 | 25.53 | 25.53 | 25.36 | 25.40 | 58,822 | -0.37(-1.44%) |
Nov 23, 2011 | 25.42 | 25.79 | 25.42 | 25.77 | 47,033 | +0.37(+1.45%) |
Nov 22, 2011 | 25.27 | 25.41 | 25.20 | 25.41 | 15,053 | +0.19(+0.74%) |
Nov 21, 2011 | 25.28 | 25.36 | 25.21 | 25.22 | 60,830 | +0.17(+0.70%) |
Nov 18, 2011 | 25.07 | 25.10 | 24.98 | 25.05 | 83,842 | -0.13(-0.51%) |
Nov 17, 2011 | 24.95 | 25.24 | 24.91 | 25.17 | 117,141 | +0.25(+1.01%) |
Nov 16, 2011 | 24.83 | 24.93 | 24.80 | 24.92 | 36,696 | +0.19(+0.76%) |
Nov 15, 2011 | 24.81 | 24.88 | 24.68 | 24.73 | 14,003 | -0.07(-0.26%) |
Nov 14, 2011 | 24.56 | 24.81 | 24.55 | 24.80 | 58,913 | +0.36(+1.47%) |
Nov 11, 2011 | 24.45 | 24.47 | 24.39 | 24.44 | 20,352 | -0.19(-0.77%) |
Nov 10, 2011 | 24.62 | 25.40 | 24.39 | 24.63 | 218,350 | -0.28(-1.11%) |
Nov 09, 2011 | 24.96 | 25.00 | 24.75 | 24.91 | 49,200 | +0.45(+1.83%) |
Nov 08, 2011 | 24.62 | 24.75 | 24.46 | 24.46 | 8,129 | -0.23(-0.93%) |
Nov 07, 2011 | 24.58 | 24.88 | 24.58 | 24.69 | 169,897 | +0.15(+0.59%) |
Nov 04, 2011 | 24.59 | 24.59 | 24.46 | 24.54 | 46,054 | +0.01(+0.03%) |
Nov 03, 2011 | 24.50 | 24.69 | 24.50 | 24.53 | 10,903 | -0.31(-1.27%) |
Nov 02, 2011 | 24.73 | 24.85 | 24.71 | 24.85 | 7,150 | -0.17(-0.69%) |
Nov 01, 2011 | 24.91 | 25.03 | 24.64 | 25.02 | 67,526 | +0.70(+2.89%) |
Oct 31, 2011 | 23.94 | 24.32 | 23.92 | 24.32 | 44,725 | +0.79(+3.36%) |
Oct 28, 2011 | 23.50 | 23.60 | 23.50 | 23.53 | 27,104 | +0.20(+0.84%) |
Oct 27, 2011 | 23.76 | 23.76 | 23.26 | 23.33 | 70,314 | -0.73(-3.02%) |
Oct 26, 2011 | 24.25 | 24.41 | 23.89 | 24.06 | 148,584 | -0.38(-1.56%) |
Oct 25, 2011 | 23.98 | 24.44 | 23.59 | 24.44 | 17,510 | +0.59(+2.48%) |
Oct 24, 2011 | 24.00 | 24.01 | 23.83 | 23.85 | 40,168 | -0.06(-0.26%) |
Oct 21, 2011 | 23.96 | 24.17 | 23.86 | 23.91 | 120,749 | -0.22(-0.93%) |
Oct 20, 2011 | 24.17 | 24.29 | 24.04 | 24.13 | 112,765 | -0.07(-0.30%) |
Oct 19, 2011 | 24.08 | 24.26 | 24.07 | 24.21 | 152,317 | -0.01(-0.03%) |
Oct 18, 2011 | 24.45 | 24.45 | 24.13 | 24.21 | 59,402 | -0.12(-0.50%) |
Oct 17, 2011 | 24.04 | 24.34 | 24.04 | 24.33 | 24,940 | +0.36(+1.52%) |
Oct 14, 2011 | 23.95 | 24.08 | 23.94 | 23.97 | 29,064 | -0.29(-1.18%) |
Oct 13, 2011 | 24.19 | 24.45 | 24.19 | 24.26 | 107,814 | +0.17(+0.69%) |
Oct 12, 2011 | 24.11 | 24.17 | 23.88 | 24.09 | 173,144 | -0.33(-1.34%) |
Oct 11, 2011 | 24.57 | 24.57 | 24.34 | 24.42 | 121,341 | -0.09(-0.38%) |
Oct 10, 2011 | 24.50 | 24.51 | 24.31 | 24.51 | 19,137 | -0.33(-1.34%) |
Oct 07, 2011 | 24.66 | 24.88 | 24.50 | 24.84 | 155,859 | -0.11(-0.42%) |
Oct 06, 2011 | 25.11 | 25.11 | 24.94 | 24.95 | 66,286 | -0.38(-1.51%) |
Oct 05, 2011 | 25.40 | 25.40 | 25.24 | 25.33 | 38,895 | -0.32(-1.26%) |
Oct 04, 2011 | 25.94 | 26.02 | 25.50 | 25.66 | 60,706 | -0.13(-0.51%) |