Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.96 | 24.05 | 23.94 | 24.04 | 147,220 | +0.10(+0.40%) |
Nov 29, 2011 | 23.96 | 24.00 | 23.92 | 23.94 | 541,823 | -0.03(-0.13%) |
Nov 28, 2011 | 23.97 | 24.03 | 23.96 | 23.97 | 232,522 | -0.02(-0.07%) |
Nov 25, 2011 | 24.02 | 24.02 | 23.93 | 23.99 | 80,373 | +0.06(+0.23%) |
Nov 23, 2011 | 23.97 | 23.99 | 23.93 | 23.93 | 159,377 | -0.02(-0.10%) |
Nov 22, 2011 | 24.00 | 24.03 | 23.96 | 23.96 | 199,010 | -0.07(-0.30%) |
Nov 21, 2011 | 24.04 | 24.04 | 23.98 | 24.03 | 163,105 | -0.04(-0.17%) |
Nov 18, 2011 | 24.06 | 24.08 | 24.02 | 24.07 | 85,166 | +0.01(+0.03%) |
Nov 17, 2011 | 24.07 | 24.07 | 23.99 | 24.06 | 209,128 | -0.01(-0.03%) |
Nov 16, 2011 | 24.08 | 24.12 | 24.04 | 24.07 | 149,329 | +0.00(+0.00%) |
Nov 15, 2011 | 24.10 | 24.17 | 24.04 | 24.07 | 178,936 | -0.02(-0.10%) |
Nov 14, 2011 | 24.13 | 24.16 | 24.05 | 24.09 | 235,363 | -0.06(-0.26%) |
Nov 11, 2011 | 24.13 | 24.16 | 24.09 | 24.16 | 116,564 | +0.02(+0.10%) |
Nov 10, 2011 | 24.16 | 24.16 | 24.11 | 24.13 | 96,028 | +0.00(+0.00%) |
Nov 09, 2011 | 24.16 | 24.16 | 24.09 | 24.13 | 111,363 | -0.01(-0.03%) |
Nov 08, 2011 | 24.16 | 24.17 | 24.14 | 24.14 | 113,772 | -0.02(-0.10%) |
Nov 07, 2011 | 24.18 | 24.22 | 24.12 | 24.16 | 148,857 | -0.06(-0.23%) |
Nov 04, 2011 | 24.19 | 24.24 | 24.16 | 24.22 | 134,859 | +0.01(+0.02%) |
Nov 03, 2011 | 24.23 | 24.24 | 24.19 | 24.21 | 151,422 | -0.02(-0.09%) |
Nov 02, 2011 | 24.17 | 24.24 | 24.17 | 24.24 | 99,297 | +0.06(+0.23%) |
Nov 01, 2011 | 24.14 | 24.18 | 24.12 | 24.18 | 191,856 | -0.03(-0.13%) |
Oct 31, 2011 | 24.18 | 24.25 | 24.18 | 24.21 | 187,782 | +0.02(+0.07%) |
Oct 28, 2011 | 24.23 | 24.26 | 24.18 | 24.20 | 148,276 | -0.05(-0.20%) |
Oct 27, 2011 | 24.22 | 24.28 | 24.16 | 24.24 | 196,799 | +0.10(+0.40%) |
Oct 26, 2011 | 24.19 | 24.19 | 24.15 | 24.15 | 37,579 | -0.05(-0.20%) |
Oct 25, 2011 | 24.13 | 24.21 | 24.13 | 24.20 | 106,836 | +0.03(+0.13%) |
Oct 24, 2011 | 24.18 | 24.18 | 24.12 | 24.16 | 103,669 | +0.04(+0.17%) |
Oct 21, 2011 | 24.19 | 24.19 | 24.12 | 24.12 | 85,979 | -0.02(-0.07%) |
Oct 20, 2011 | 24.14 | 24.18 | 24.10 | 24.14 | 78,853 | +0.02(+0.10%) |
Oct 19, 2011 | 24.10 | 24.16 | 24.08 | 24.12 | 117,008 | +0.02(+0.07%) |
Oct 18, 2011 | 24.13 | 24.13 | 24.08 | 24.10 | 56,233 | -0.01(-0.03%) |
Oct 17, 2011 | 24.12 | 24.15 | 24.10 | 24.11 | 75,814 | +0.02(+0.07%) |
Oct 14, 2011 | 24.17 | 24.17 | 24.09 | 24.09 | 105,283 | -0.04(-0.16%) |
Oct 13, 2011 | 24.12 | 24.25 | 24.09 | 24.13 | 82,094 | -0.02(-0.07%) |
Oct 12, 2011 | 24.12 | 24.15 | 24.04 | 24.15 | 93,257 | +0.09(+0.36%) |
Oct 11, 2011 | 24.05 | 24.14 | 24.05 | 24.06 | 68,810 | -0.06(-0.23%) |
Oct 10, 2011 | 24.07 | 24.14 | 24.03 | 24.12 | 260,391 | +0.04(+0.15%) |
Oct 07, 2011 | 24.04 | 24.16 | 23.99 | 24.08 | 439,824 | -0.03(-0.12%) |
Oct 06, 2011 | 24.03 | 24.11 | 24.03 | 24.11 | 196,409 | +0.04(+0.17%) |
Oct 05, 2011 | 23.96 | 24.07 | 23.96 | 24.07 | 80,936 | +0.04(+0.18%) |
Oct 04, 2011 | 24.09 | 24.09 | 23.98 | 24.03 | 35,096 | -0.08(-0.34%) |
Oct 03, 2011 | 24.09 | 24.16 | 24.06 | 24.11 | 175,916 | -0.06(-0.23%) |
Sep 30, 2011 | 24.13 | 24.16 | 24.12 | 24.16 | 322,189 | +0.05(+0.19%) |
Sep 29, 2011 | 24.15 | 24.17 | 24.12 | 24.12 | 126,456 | -0.01(-0.03%) |
Sep 28, 2011 | 24.16 | 24.18 | 24.11 | 24.12 | 48,154 | -0.06(-0.23%) |
Sep 27, 2011 | 24.15 | 24.19 | 24.09 | 24.18 | 201,440 | +0.00(+0.00%) |
Sep 26, 2011 | 24.16 | 24.20 | 24.13 | 24.18 | 266,748 | +0.05(+0.20%) |
Sep 23, 2011 | 24.17 | 24.17 | 24.11 | 24.13 | 67,469 | +0.01(+0.03%) |
Sep 22, 2011 | 24.19 | 24.19 | 24.12 | 24.12 | 72,986 | -0.07(-0.31%) |
Sep 21, 2011 | 24.25 | 24.25 | 24.16 | 24.20 | 94,189 | -0.05(-0.22%) |
Sep 20, 2011 | 24.21 | 24.26 | 24.21 | 24.25 | 62,007 | +0.00(+0.00%) |
Sep 19, 2011 | 24.23 | 24.25 | 24.22 | 24.25 | 57,548 | +0.04(+0.16%) |
Sep 16, 2011 | 24.22 | 24.26 | 24.21 | 24.21 | 65,192 | -0.02(-0.07%) |
Sep 15, 2011 | 24.26 | 24.26 | 24.20 | 24.23 | 104,356 | -0.02(-0.07%) |
Sep 14, 2011 | 24.25 | 24.27 | 24.23 | 24.24 | 80,925 | +0.00(+0.00%) |
Sep 13, 2011 | 24.24 | 24.27 | 24.16 | 24.24 | 92,942 | +0.02(+0.07%) |
Sep 12, 2011 | 24.22 | 24.24 | 24.20 | 24.23 | 41,107 | -0.02(-0.07%) |
Sep 09, 2011 | 24.21 | 24.25 | 24.21 | 24.24 | 72,666 | -0.02(-0.07%) |
Sep 08, 2011 | 24.26 | 24.26 | 24.21 | 24.26 | 207,565 | -0.02(-0.07%) |
Sep 07, 2011 | 24.20 | 24.28 | 24.16 | 24.28 | 86,157 | +0.10(+0.43%) |
Sep 06, 2011 | 24.18 | 24.20 | 24.13 | 24.17 | 64,010 | -0.02(-0.10%) |
Sep 02, 2011 | 24.19 | 24.22 | 24.13 | 24.20 | 274,301 | -0.01(-0.03%) |