Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.83 | 25.90 | 25.74 | 25.83 | 154,134 | +0.06(+0.22%) |
Dec 29, 2011 | 25.76 | 25.87 | 25.70 | 25.77 | 138,330 | +0.05(+0.19%) |
Dec 28, 2011 | 25.91 | 25.93 | 25.59 | 25.72 | 172,230 | -0.66(-2.52%) |
Dec 27, 2011 | 26.40 | 26.47 | 26.28 | 26.38 | 173,658 | +0.01(+0.05%) |
Dec 23, 2011 | 26.31 | 26.38 | 26.28 | 26.37 | 184,232 | +0.36(+1.40%) |
Dec 21, 2011 | 25.99 | 26.11 | 25.90 | 26.01 | 247,318 | -0.01(-0.05%) |
Dec 20, 2011 | 25.88 | 26.08 | 25.78 | 26.02 | 334,398 | +0.32(+1.25%) |
Dec 19, 2011 | 25.88 | 25.95 | 25.63 | 25.70 | 142,462 | -0.21(-0.80%) |
Dec 16, 2011 | 25.93 | 26.03 | 25.83 | 25.91 | 112,094 | +0.03(+0.11%) |
Dec 15, 2011 | 25.84 | 25.99 | 25.76 | 25.88 | 473,601 | +0.05(+0.19%) |
Dec 14, 2011 | 25.86 | 26.09 | 25.71 | 25.83 | 155,501 | -0.19(-0.74%) |
Dec 13, 2011 | 26.20 | 26.29 | 25.88 | 26.02 | 207,405 | -0.16(-0.63%) |
Dec 12, 2011 | 26.27 | 26.32 | 26.01 | 26.18 | 447,819 | -0.30(-1.13%) |
Dec 09, 2011 | 26.15 | 26.48 | 25.73 | 26.48 | 350,098 | +0.29(+1.09%) |
Dec 08, 2011 | 26.57 | 26.58 | 26.17 | 26.20 | 680,212 | -0.37(-1.40%) |
Dec 07, 2011 | 26.60 | 26.62 | 26.33 | 26.57 | 172,940 | +0.07(+0.27%) |
Dec 06, 2011 | 26.65 | 26.70 | 26.38 | 26.50 | 143,429 | -0.06(-0.24%) |
Dec 05, 2011 | 26.52 | 26.67 | 26.45 | 26.56 | 329,691 | +0.24(+0.92%) |
Dec 02, 2011 | 26.41 | 27.81 | 26.22 | 26.32 | 508,922 | +0.06(+0.22%) |
Dec 01, 2011 | 26.32 | 26.39 | 26.13 | 26.26 | 218,816 | -0.10(-0.38%) |
Nov 30, 2011 | 26.07 | 26.38 | 25.98 | 26.36 | 200,334 | +0.61(+2.38%) |
Nov 29, 2011 | 25.83 | 25.91 | 25.72 | 25.75 | 163,481 | -0.06(-0.22%) |
Nov 28, 2011 | 25.97 | 25.98 | 25.78 | 25.81 | 133,318 | +0.24(+0.94%) |
Nov 25, 2011 | 25.69 | 25.76 | 25.48 | 25.57 | 87,693 | +0.00(+0.01%) |
Nov 23, 2011 | 25.99 | 25.99 | 25.52 | 25.56 | 710,257 | -0.38(-1.46%) |
Nov 22, 2011 | 26.10 | 26.16 | 25.85 | 25.94 | 1,413,253 | -0.20(-0.76%) |
Nov 21, 2011 | 26.14 | 26.20 | 25.94 | 26.14 | 167,206 | -0.21(-0.79%) |
Nov 18, 2011 | 26.49 | 26.50 | 26.26 | 26.35 | 129,821 | -0.07(-0.27%) |
Nov 17, 2011 | 26.78 | 26.98 | 26.35 | 26.42 | 204,782 | -0.38(-1.41%) |
Nov 16, 2011 | 26.91 | 27.13 | 26.80 | 26.80 | 998,631 | -0.17(-0.64%) |
Nov 15, 2011 | 26.81 | 27.10 | 26.76 | 26.97 | 194,997 | +0.04(+0.13%) |
Nov 14, 2011 | 26.81 | 27.09 | 26.81 | 26.93 | 232,511 | -0.06(-0.21%) |
Nov 11, 2011 | 26.84 | 27.08 | 26.84 | 26.99 | 118,303 | +0.29(+1.07%) |
Nov 10, 2011 | 26.83 | 27.03 | 26.66 | 26.71 | 301,369 | -0.02(-0.08%) |
Nov 09, 2011 | 27.11 | 27.11 | 26.71 | 26.73 | 146,655 | -0.56(-2.04%) |
Nov 08, 2011 | 27.17 | 27.38 | 27.08 | 27.28 | 164,705 | +0.14(+0.50%) |
Nov 07, 2011 | 27.16 | 27.25 | 26.90 | 27.15 | 285,571 | +0.04(+0.16%) |
Nov 04, 2011 | 26.81 | 27.13 | 26.81 | 27.11 | 380,510 | +0.06(+0.24%) |
Nov 03, 2011 | 27.16 | 27.16 | 26.81 | 27.04 | 520,242 | +0.14(+0.53%) |
Nov 02, 2011 | 26.93 | 27.02 | 26.73 | 26.90 | 286,043 | +0.18(+0.67%) |
Nov 01, 2011 | 26.55 | 27.16 | 26.18 | 26.72 | 208,394 | -0.46(-1.71%) |
Oct 31, 2011 | 27.28 | 27.52 | 27.17 | 27.18 | 320,200 | -0.43(-1.55%) |
Oct 28, 2011 | 27.49 | 27.61 | 27.38 | 27.61 | 148,141 | +0.31(+1.12%) |
Oct 27, 2011 | 27.44 | 27.48 | 27.07 | 27.31 | 223,538 | +0.46(+1.73%) |
Oct 26, 2011 | 26.98 | 27.13 | 26.67 | 26.84 | 244,119 | +0.06(+0.24%) |
Oct 25, 2011 | 27.08 | 27.08 | 26.63 | 26.78 | 88,019 | -0.18(-0.66%) |
Oct 24, 2011 | 26.76 | 26.99 | 26.68 | 26.96 | 192,819 | +0.36(+1.37%) |
Oct 21, 2011 | 26.33 | 26.63 | 26.33 | 26.59 | 179,712 | +0.32(+1.22%) |
Oct 20, 2011 | 26.34 | 26.40 | 26.14 | 26.27 | 121,958 | +0.06(+0.24%) |
Oct 19, 2011 | 26.49 | 26.57 | 26.18 | 26.21 | 141,617 | -0.21(-0.81%) |
Oct 18, 2011 | 26.10 | 26.58 | 25.99 | 26.42 | 258,093 | +0.57(+2.19%) |
Oct 17, 2011 | 26.32 | 26.32 | 25.76 | 25.85 | 112,761 | -0.42(-1.58%) |
Oct 14, 2011 | 26.38 | 26.41 | 26.19 | 26.27 | 98,436 | +0.12(+0.46%) |
Oct 13, 2011 | 25.78 | 26.16 | 25.78 | 26.15 | 139,312 | +0.16(+0.60%) |
Oct 12, 2011 | 26.00 | 26.23 | 25.94 | 25.99 | 195,889 | +0.02(+0.08%) |
Oct 11, 2011 | 25.86 | 25.98 | 25.79 | 25.97 | 90,991 | +0.04(+0.17%) |
Oct 10, 2011 | 25.28 | 25.93 | 25.54 | 25.93 | 184,717 | +0.64(+2.54%) |
Oct 07, 2011 | 25.49 | 25.62 | 25.21 | 25.28 | 215,691 | -0.06(-0.25%) |
Oct 06, 2011 | 25.21 | 25.44 | 25.04 | 25.35 | 124,134 | +0.24(+0.97%) |
Oct 05, 2011 | 25.04 | 25.17 | 24.81 | 25.11 | 755,807 | +0.15(+0.60%) |
Oct 04, 2011 | 24.81 | 25.01 | 24.51 | 24.96 | 469,454 | +0.01(+0.06%) |