Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.79 | 25.85 | 25.69 | 25.78 | 154,422 | +0.06(+0.22%) |
Dec 29, 2011 | 25.72 | 25.82 | 25.65 | 25.72 | 138,589 | +0.05(+0.19%) |
Dec 28, 2011 | 25.86 | 25.89 | 25.54 | 25.67 | 172,551 | -0.66(-2.52%) |
Dec 27, 2011 | 26.35 | 26.42 | 26.23 | 26.34 | 173,982 | +0.01(+0.05%) |
Dec 23, 2011 | 26.26 | 26.34 | 26.23 | 26.32 | 184,575 | +0.36(+1.40%) |
Dec 21, 2011 | 25.94 | 26.06 | 25.85 | 25.96 | 247,779 | -0.01(-0.05%) |
Dec 20, 2011 | 25.84 | 26.03 | 25.73 | 25.97 | 335,022 | +0.32(+1.25%) |
Dec 19, 2011 | 25.84 | 25.90 | 25.58 | 25.65 | 142,728 | -0.21(-0.80%) |
Dec 16, 2011 | 25.89 | 25.98 | 25.79 | 25.86 | 112,304 | +0.03(+0.11%) |
Dec 15, 2011 | 25.79 | 25.94 | 25.71 | 25.83 | 474,485 | +0.05(+0.19%) |
Dec 14, 2011 | 25.81 | 26.04 | 25.66 | 25.78 | 155,792 | -0.19(-0.74%) |
Dec 13, 2011 | 26.15 | 26.24 | 25.83 | 25.97 | 207,792 | -0.16(-0.63%) |
Dec 12, 2011 | 26.22 | 26.27 | 25.96 | 26.14 | 448,654 | -0.30(-1.13%) |
Dec 09, 2011 | 26.10 | 26.43 | 25.68 | 26.43 | 350,751 | +0.29(+1.09%) |
Dec 08, 2011 | 26.52 | 26.53 | 26.12 | 26.15 | 681,482 | -0.37(-1.40%) |
Dec 07, 2011 | 26.55 | 26.57 | 26.29 | 26.52 | 173,262 | +0.07(+0.27%) |
Dec 06, 2011 | 26.60 | 26.65 | 26.34 | 26.45 | 143,697 | -0.06(-0.24%) |
Dec 05, 2011 | 26.47 | 26.62 | 26.40 | 26.51 | 330,306 | +0.24(+0.92%) |
Dec 02, 2011 | 26.36 | 27.75 | 26.17 | 26.27 | 509,872 | +0.06(+0.22%) |
Dec 01, 2011 | 26.27 | 26.34 | 26.09 | 26.21 | 219,224 | -0.10(-0.38%) |
Nov 30, 2011 | 26.02 | 26.33 | 25.94 | 26.31 | 200,708 | +0.61(+2.38%) |
Nov 29, 2011 | 25.78 | 25.87 | 25.67 | 25.70 | 163,786 | -0.06(-0.22%) |
Nov 28, 2011 | 25.92 | 25.94 | 25.73 | 25.76 | 133,567 | +0.24(+0.94%) |
Nov 25, 2011 | 25.64 | 25.71 | 25.43 | 25.52 | 87,857 | +0.00(+0.01%) |
Nov 23, 2011 | 25.94 | 25.94 | 25.47 | 25.52 | 711,583 | -0.38(-1.46%) |
Nov 22, 2011 | 26.05 | 26.11 | 25.80 | 25.89 | 1,415,890 | -0.20(-0.76%) |
Nov 21, 2011 | 26.09 | 26.15 | 25.89 | 26.09 | 167,518 | -0.21(-0.79%) |
Nov 18, 2011 | 26.44 | 26.45 | 26.21 | 26.30 | 130,064 | -0.07(-0.27%) |
Nov 17, 2011 | 26.73 | 26.93 | 26.30 | 26.37 | 205,164 | -0.38(-1.41%) |
Nov 16, 2011 | 26.86 | 27.08 | 26.75 | 26.75 | 1,000,495 | -0.17(-0.64%) |
Nov 15, 2011 | 26.76 | 27.05 | 26.71 | 26.92 | 195,361 | +0.04(+0.13%) |
Nov 14, 2011 | 26.76 | 27.04 | 26.76 | 26.88 | 232,945 | -0.06(-0.21%) |
Nov 11, 2011 | 26.79 | 27.03 | 26.79 | 26.94 | 118,523 | +0.29(+1.07%) |
Nov 10, 2011 | 26.78 | 26.98 | 26.61 | 26.66 | 301,932 | -0.02(-0.08%) |
Nov 09, 2011 | 27.06 | 27.06 | 26.66 | 26.68 | 146,928 | -0.56(-2.04%) |
Nov 08, 2011 | 27.12 | 27.33 | 27.03 | 27.23 | 165,012 | +0.14(+0.50%) |
Nov 07, 2011 | 27.11 | 27.20 | 26.85 | 27.10 | 286,104 | +0.04(+0.16%) |
Nov 04, 2011 | 26.76 | 27.08 | 26.76 | 27.06 | 381,220 | +0.06(+0.24%) |
Nov 03, 2011 | 27.11 | 27.11 | 26.76 | 26.99 | 521,212 | +0.14(+0.53%) |
Nov 02, 2011 | 26.88 | 26.97 | 26.68 | 26.85 | 286,577 | +0.18(+0.67%) |
Nov 01, 2011 | 26.50 | 27.11 | 26.14 | 26.67 | 208,782 | -0.46(-1.71%) |
Oct 31, 2011 | 27.23 | 27.47 | 27.12 | 27.13 | 320,797 | -0.43(-1.55%) |
Oct 28, 2011 | 27.44 | 27.56 | 27.33 | 27.56 | 148,417 | +0.31(+1.12%) |
Oct 27, 2011 | 27.39 | 27.43 | 27.02 | 27.25 | 223,955 | +0.46(+1.73%) |
Oct 26, 2011 | 26.93 | 27.08 | 26.62 | 26.79 | 244,575 | +0.06(+0.24%) |
Oct 25, 2011 | 27.03 | 27.03 | 26.58 | 26.73 | 88,183 | -0.18(-0.66%) |
Oct 24, 2011 | 26.71 | 26.94 | 26.63 | 26.91 | 193,179 | +0.36(+1.37%) |
Oct 21, 2011 | 26.29 | 26.58 | 26.29 | 26.54 | 180,048 | +0.32(+1.22%) |
Oct 20, 2011 | 26.29 | 26.35 | 26.09 | 26.22 | 122,185 | +0.06(+0.25%) |
Oct 19, 2011 | 26.44 | 26.52 | 26.14 | 26.16 | 141,882 | -0.21(-0.81%) |
Oct 18, 2011 | 26.05 | 26.53 | 25.94 | 26.37 | 258,574 | +0.56(+2.19%) |
Oct 17, 2011 | 26.27 | 26.27 | 25.72 | 25.81 | 112,971 | -0.42(-1.58%) |
Oct 14, 2011 | 26.34 | 26.36 | 26.14 | 26.22 | 98,619 | +0.12(+0.46%) |
Oct 13, 2011 | 25.74 | 26.11 | 25.74 | 26.10 | 139,572 | +0.16(+0.60%) |
Oct 12, 2011 | 25.95 | 26.19 | 25.89 | 25.94 | 196,254 | +0.02(+0.08%) |
Oct 11, 2011 | 25.81 | 25.94 | 25.74 | 25.92 | 91,161 | +0.04(+0.16%) |
Oct 10, 2011 | 25.24 | 25.88 | 25.49 | 25.88 | 185,062 | +0.64(+2.54%) |
Oct 07, 2011 | 25.44 | 25.57 | 25.17 | 25.24 | 216,094 | -0.06(-0.25%) |
Oct 06, 2011 | 25.16 | 25.39 | 25.00 | 25.30 | 124,366 | +0.24(+0.97%) |
Oct 05, 2011 | 25.00 | 25.12 | 24.76 | 25.06 | 757,218 | +0.15(+0.60%) |
Oct 04, 2011 | 24.77 | 24.97 | 24.47 | 24.91 | 470,330 | +0.01(+0.06%) |