Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 24.06 | 24.06 | 23.91 | 23.94 | 7,648 | -0.04(-0.16%) |
Jan 30, 2012 | 23.72 | 24.07 | 23.72 | 23.98 | 9,710 | +0.04(+0.15%) |
Jan 27, 2012 | 23.86 | 25.27 | 23.74 | 23.94 | 90,912 | +0.09(+0.37%) |
Jan 26, 2012 | 23.70 | 23.86 | 23.60 | 23.86 | 14,483 | +0.18(+0.76%) |
Jan 25, 2012 | 23.72 | 23.84 | 23.55 | 23.68 | 3,678 | +0.01(+0.04%) |
Jan 24, 2012 | 23.74 | 23.76 | 23.54 | 23.67 | 2,158 | +0.06(+0.24%) |
Jan 23, 2012 | 23.66 | 23.72 | 23.58 | 23.61 | 4,228 | -0.13(-0.55%) |
Jan 20, 2012 | 23.74 | 23.74 | 23.74 | 23.74 | 422 | +0.07(+0.29%) |
Jan 19, 2012 | 23.69 | 23.71 | 23.67 | 23.67 | 6,030 | +0.02(+0.10%) |
Jan 18, 2012 | 23.65 | 23.86 | 23.59 | 23.65 | 11,694 | +0.07(+0.28%) |
Jan 17, 2012 | 23.60 | 23.72 | 23.37 | 23.58 | 35,788 | -0.01(-0.04%) |
Jan 13, 2012 | 23.59 | 23.59 | 23.57 | 23.59 | 10,359 | -0.06(-0.24%) |
Jan 12, 2012 | 23.65 | 23.68 | 23.58 | 23.65 | 920 | -0.11(-0.47%) |
Jan 11, 2012 | 23.57 | 23.76 | 23.57 | 23.76 | 2,006 | +0.00(+0.00%) |
Jan 10, 2012 | 23.72 | 23.83 | 23.65 | 23.76 | 6,546 | +0.13(+0.56%) |
Jan 09, 2012 | 23.76 | 23.79 | 23.63 | 23.63 | 2,415 | +0.02(+0.08%) |
Jan 06, 2012 | 23.59 | 23.61 | 23.59 | 23.61 | 2,325 | +0.05(+0.20%) |
Jan 05, 2012 | 23.55 | 23.57 | 23.50 | 23.56 | 1,415 | +0.14(+0.61%) |
Jan 04, 2012 | 23.44 | 23.53 | 23.42 | 23.42 | 671 | +0.17(+0.73%) |
Dec 30, 2011 | 23.18 | 23.36 | 23.12 | 23.25 | 6,458 | +0.01(+0.04%) |
Dec 29, 2011 | 23.30 | 23.41 | 23.18 | 23.24 | 12,798 | +0.01(+0.03%) |
Dec 27, 2011 | 23.23 | 23.23 | 23.23 | 23.23 | 0 | +0.05(+0.21%) |
Dec 23, 2011 | 23.40 | 23.40 | 23.19 | 23.19 | 2,710 | -0.10(-0.45%) |
Dec 21, 2011 | 23.13 | 23.29 | 22.99 | 23.29 | 21,416 | +0.15(+0.65%) |
Dec 20, 2011 | 23.34 | 23.34 | 23.04 | 23.14 | 6,800 | +0.07(+0.29%) |
Dec 19, 2011 | 23.02 | 23.07 | 23.02 | 23.07 | 2,547 | +0.01(+0.04%) |
Dec 16, 2011 | 23.20 | 23.35 | 22.97 | 23.06 | 5,836 | -0.22(-0.93%) |
Dec 15, 2011 | 23.18 | 23.52 | 23.18 | 23.28 | 44,464 | +0.18(+0.78%) |
Dec 14, 2011 | 23.10 | 23.10 | 23.10 | 23.10 | 211 | +0.08(+0.33%) |
Dec 13, 2011 | 23.25 | 23.25 | 22.70 | 23.02 | 3,451 | -0.16(-0.68%) |
Dec 12, 2011 | 23.30 | 23.30 | 23.11 | 23.18 | 7,570 | -0.14(-0.59%) |
Dec 09, 2011 | 23.26 | 23.38 | 23.21 | 23.32 | 1,616 | +0.23(+0.98%) |
Dec 08, 2011 | 23.33 | 23.33 | 23.09 | 23.09 | 5,668 | -0.04(-0.16%) |
Dec 07, 2011 | 23.20 | 23.40 | 23.05 | 23.13 | 9,906 | -0.09(-0.41%) |
Dec 06, 2011 | 23.20 | 23.25 | 23.20 | 23.22 | 3,385 | +0.09(+0.37%) |
Dec 05, 2011 | 23.23 | 23.23 | 22.55 | 23.14 | 4,133 | -0.09(-0.41%) |
Dec 02, 2011 | 23.33 | 23.47 | 23.23 | 23.23 | 4,192 | +0.01(+0.04%) |
Dec 01, 2011 | 23.10 | 23.36 | 23.07 | 23.22 | 1,888 | +0.12(+0.53%) |
Nov 30, 2011 | 23.10 | 23.17 | 23.06 | 23.10 | 4,220 | -0.12(-0.53%) |
Nov 29, 2011 | 23.02 | 23.23 | 23.02 | 23.22 | 5,964 | +0.22(+0.95%) |
Nov 28, 2011 | 23.02 | 23.02 | 23.01 | 23.01 | 3,189 | +0.04(+0.17%) |
Nov 23, 2011 | 22.96 | 22.97 | 22.97 | 22.97 | 4,862 | -0.06(-0.25%) |
Nov 21, 2011 | 23.21 | 23.02 | 23.02 | 23.02 | 1,691 | -0.37(-1.58%) |
Nov 18, 2011 | 23.39 | 23.39 | 23.39 | 23.39 | 243 | +0.09(+0.41%) |
Nov 17, 2011 | 23.18 | 23.30 | 23.18 | 23.30 | 328 | +0.12(+0.53%) |
Nov 16, 2011 | 23.33 | 23.33 | 23.18 | 23.18 | 1,335 | -0.38(-1.61%) |
Nov 15, 2011 | 23.62 | 23.62 | 23.41 | 23.55 | 2,330 | +0.17(+0.73%) |
Nov 14, 2011 | 23.59 | 23.59 | 23.34 | 23.38 | 19,503 | -0.21(-0.88%) |
Nov 11, 2011 | 23.44 | 23.59 | 23.44 | 23.59 | 441 | +0.25(+1.05%) |
Nov 10, 2011 | 23.45 | 23.49 | 23.35 | 23.35 | 724 | -0.12(-0.50%) |
Nov 09, 2011 | 23.60 | 23.60 | 23.46 | 23.46 | 369 | -0.11(-0.46%) |
Nov 08, 2011 | 23.57 | 23.57 | 23.57 | 23.57 | 211 | +0.07(+0.28%) |
Nov 07, 2011 | 23.50 | 23.51 | 23.50 | 23.51 | 316 | +0.05(+0.20%) |
Nov 04, 2011 | 23.38 | 23.46 | 23.38 | 23.46 | 225 | -0.12(-0.52%) |
Nov 03, 2011 | 23.58 | 23.58 | 23.58 | 23.58 | 160 | +0.24(+1.01%) |
Nov 02, 2011 | 23.79 | 23.79 | 23.30 | 23.35 | 1,596 | -0.24(-1.00%) |