Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 25.81 | 26.00 | 25.30 | 25.69 | 96,237 | +0.19(+0.75%) |
Nov 29, 2011 | 25.23 | 25.50 | 25.08 | 25.50 | 52,208 | +0.37(+1.47%) |
Nov 28, 2011 | 25.28 | 25.69 | 25.01 | 25.13 | 63,332 | +0.05(+0.20%) |
Nov 25, 2011 | 24.97 | 25.18 | 24.94 | 25.08 | 15,470 | +0.19(+0.77%) |
Nov 23, 2011 | 25.12 | 25.29 | 24.75 | 24.89 | 49,973 | -0.42(-1.66%) |
Nov 22, 2011 | 25.05 | 25.44 | 24.92 | 25.31 | 40,692 | +0.28(+1.12%) |
Nov 21, 2011 | 24.86 | 25.03 | 24.59 | 25.03 | 73,494 | -0.07(-0.28%) |
Nov 18, 2011 | 25.64 | 25.64 | 25.07 | 25.10 | 53,273 | -0.23(-0.91%) |
Nov 17, 2011 | 26.46 | 26.46 | 25.33 | 25.33 | 66,854 | -0.73(-2.80%) |
Nov 16, 2011 | 25.79 | 26.08 | 25.31 | 26.06 | 69,546 | +0.26(+1.01%) |
Nov 15, 2011 | 25.42 | 25.80 | 25.35 | 25.80 | 64,286 | +0.36(+1.42%) |
Nov 14, 2011 | 25.26 | 25.49 | 25.05 | 25.44 | 35,275 | +0.24(+0.95%) |
Nov 11, 2011 | 25.16 | 25.40 | 25.16 | 25.20 | 23,114 | +0.09(+0.36%) |
Nov 10, 2011 | 25.25 | 25.29 | 25.00 | 25.11 | 81,957 | +0.08(+0.32%) |
Nov 09, 2011 | 25.00 | 25.39 | 24.91 | 25.03 | 83,036 | -0.14(-0.56%) |
Nov 08, 2011 | 24.96 | 25.17 | 24.80 | 25.17 | 54,772 | +0.33(+1.33%) |
Nov 07, 2011 | 25.05 | 25.09 | 24.82 | 24.84 | 57,457 | -0.16(-0.64%) |
Nov 04, 2011 | 25.06 | 25.27 | 25.00 | 25.00 | 42,975 | -0.25(-0.99%) |
Nov 03, 2011 | 25.24 | 25.28 | 24.97 | 25.25 | 57,262 | +0.14(+0.56%) |
Nov 02, 2011 | 25.17 | 25.31 | 24.93 | 25.11 | 55,920 | -0.11(-0.44%) |
Nov 01, 2011 | 24.69 | 25.29 | 24.50 | 25.22 | 93,378 | +0.17(+0.68%) |
Oct 31, 2011 | 25.04 | 25.16 | 24.99 | 25.05 | 52,689 | -0.04(-0.16%) |
Oct 28, 2011 | 25.34 | 25.36 | 25.07 | 25.09 | 52,376 | -0.36(-1.41%) |
Oct 27, 2011 | 25.51 | 25.65 | 25.38 | 25.45 | 59,328 | +0.22(+0.87%) |
Oct 26, 2011 | 25.20 | 25.38 | 25.00 | 25.23 | 40,145 | +0.22(+0.88%) |
Oct 25, 2011 | 25.34 | 25.38 | 24.90 | 25.01 | 46,858 | -0.24(-0.95%) |
Oct 24, 2011 | 25.40 | 25.49 | 25.13 | 25.25 | 48,295 | -0.24(-0.94%) |
Oct 21, 2011 | 25.11 | 25.49 | 24.87 | 25.49 | 62,915 | +0.43(+1.72%) |
Oct 20, 2011 | 25.08 | 25.19 | 24.66 | 25.06 | 35,005 | +0.04(+0.16%) |
Oct 19, 2011 | 24.70 | 25.10 | 24.70 | 25.02 | 55,164 | +0.26(+1.05%) |
Oct 18, 2011 | 24.24 | 24.82 | 24.23 | 24.76 | 36,138 | +0.38(+1.56%) |
Oct 17, 2011 | 24.88 | 24.93 | 24.31 | 24.38 | 30,308 | -0.64(-2.56%) |
Oct 14, 2011 | 25.40 | 25.40 | 24.77 | 25.02 | 67,578 | -0.16(-0.64%) |
Oct 13, 2011 | 24.22 | 25.23 | 24.22 | 25.18 | 67,318 | +0.57(+2.30%) |
Oct 12, 2011 | 24.50 | 24.74 | 24.29 | 24.61 | 54,046 | +0.11(+0.47%) |
Oct 11, 2011 | 24.23 | 24.50 | 24.20 | 24.50 | 42,807 | +0.24(+0.99%) |
Oct 10, 2011 | 24.35 | 24.49 | 24.15 | 24.26 | 73,657 | -0.04(-0.16%) |
Oct 07, 2011 | 23.98 | 24.39 | 23.69 | 24.30 | 49,287 | +0.48(+2.02%) |
Oct 06, 2011 | 23.09 | 23.87 | 23.09 | 23.82 | 43,676 | +0.81(+3.51%) |
Oct 05, 2011 | 23.25 | 23.50 | 22.86 | 23.01 | 80,706 | -0.17(-0.73%) |
Oct 04, 2011 | 22.96 | 23.28 | 22.00 | 23.18 | 197,698 | -0.17(-0.73%) |
Oct 03, 2011 | 24.32 | 24.55 | 23.29 | 23.35 | 82,357 | -1.05(-4.30%) |
Sep 30, 2011 | 24.53 | 24.70 | 24.28 | 24.40 | 48,499 | -0.23(-0.93%) |
Sep 29, 2011 | 24.94 | 24.94 | 24.34 | 24.63 | 57,073 | +0.15(+0.61%) |
Sep 28, 2011 | 24.50 | 24.79 | 24.28 | 24.48 | 54,754 | -0.01(-0.04%) |
Sep 27, 2011 | 24.52 | 25.04 | 24.35 | 24.49 | 77,890 | +0.14(+0.57%) |
Sep 26, 2011 | 25.16 | 25.16 | 24.24 | 24.35 | 94,208 | -0.20(-0.81%) |
Sep 23, 2011 | 24.24 | 24.57 | 24.24 | 24.55 | 33,721 | +0.12(+0.49%) |
Sep 22, 2011 | 24.50 | 24.89 | 23.23 | 24.43 | 103,158 | -0.47(-1.88%) |
Sep 21, 2011 | 25.55 | 25.55 | 24.79 | 24.90 | 50,690 | -0.53(-2.08%) |
Sep 20, 2011 | 25.62 | 25.62 | 25.00 | 25.43 | 71,779 | +0.28(+1.11%) |
Sep 19, 2011 | 25.10 | 25.15 | 24.62 | 25.15 | 38,643 | +0.21(+0.84%) |
Sep 16, 2011 | 25.07 | 25.15 | 24.90 | 24.94 | 60,208 | -0.07(-0.28%) |
Sep 15, 2011 | 24.94 | 25.15 | 24.71 | 25.01 | 37,761 | +0.18(+0.72%) |
Sep 14, 2011 | 24.74 | 25.00 | 24.39 | 24.83 | 60,247 | +0.14(+0.57%) |
Sep 13, 2011 | 24.73 | 24.79 | 24.57 | 24.69 | 34,152 | +0.06(+0.24%) |
Sep 12, 2011 | 24.24 | 24.63 | 24.21 | 24.63 | 38,316 | +0.25(+1.02%) |
Sep 09, 2011 | 24.70 | 24.99 | 24.20 | 24.38 | 56,875 | -0.31(-1.25%) |
Sep 08, 2011 | 24.44 | 24.82 | 24.35 | 24.69 | 31,842 | +0.08(+0.33%) |
Sep 07, 2011 | 25.00 | 25.00 | 24.53 | 24.61 | 39,635 | +0.25(+1.03%) |
Sep 06, 2011 | 24.07 | 24.60 | 23.68 | 24.36 | 46,784 | -0.24(-0.98%) |
Sep 02, 2011 | 24.93 | 24.93 | 24.50 | 24.60 | 32,304 | -0.50(-1.99%) |