Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 25.32 | 25.58 | 25.32 | 25.56 | 14,670 | +0.14(+0.53%) |
Jan 30, 2012 | 25.39 | 25.46 | 25.37 | 25.43 | 16,231 | +0.36(+1.45%) |
Jan 27, 2012 | 24.99 | 25.09 | 24.90 | 25.06 | 24,935 | +0.13(+0.53%) |
Jan 26, 2012 | 24.79 | 24.93 | 24.79 | 24.93 | 12,494 | +0.11(+0.46%) |
Jan 25, 2012 | 24.80 | 25.00 | 24.80 | 24.82 | 13,209 | +0.13(+0.54%) |
Jan 24, 2012 | 24.79 | 24.79 | 24.60 | 24.69 | 37,186 | +0.03(+0.12%) |
Jan 23, 2012 | 24.68 | 24.74 | 24.57 | 24.66 | 29,070 | -0.16(-0.64%) |
Jan 20, 2012 | 24.91 | 24.98 | 24.81 | 24.81 | 31,933 | -0.22(-0.89%) |
Jan 19, 2012 | 25.26 | 25.32 | 25.01 | 25.04 | 155,128 | -0.37(-1.46%) |
Jan 18, 2012 | 25.69 | 25.69 | 25.39 | 25.41 | 26,560 | -0.25(-0.97%) |
Jan 17, 2012 | 25.58 | 25.68 | 25.56 | 25.66 | 30,721 | +0.10(+0.37%) |
Jan 13, 2012 | 25.58 | 25.67 | 25.56 | 25.56 | 25,249 | +0.23(+0.89%) |
Jan 12, 2012 | 25.37 | 25.39 | 25.26 | 25.34 | 37,982 | -0.04(-0.17%) |
Jan 11, 2012 | 25.21 | 25.38 | 25.21 | 25.38 | 40,832 | +0.32(+1.29%) |
Jan 10, 2012 | 24.98 | 25.17 | 24.98 | 25.06 | 41,834 | -0.06(-0.24%) |
Jan 09, 2012 | 25.08 | 25.28 | 25.08 | 25.12 | 39,504 | +0.03(+0.13%) |
Jan 06, 2012 | 25.07 | 25.15 | 25.06 | 25.08 | 18,741 | +0.12(+0.46%) |
Jan 05, 2012 | 25.06 | 25.21 | 24.97 | 24.97 | 10,702 | -0.06(-0.26%) |
Jan 04, 2012 | 25.16 | 25.16 | 24.97 | 25.03 | 5,446 | -0.52(-2.02%) |
Dec 30, 2011 | 25.56 | 25.59 | 25.55 | 25.55 | 7,187 | -0.01(-0.04%) |
Dec 29, 2011 | 25.46 | 25.56 | 25.39 | 25.56 | 5,430 | +0.09(+0.37%) |
Dec 28, 2011 | 25.15 | 25.46 | 25.15 | 25.46 | 24,642 | +0.46(+1.85%) |
Dec 27, 2011 | 24.95 | 25.00 | 24.93 | 25.00 | 7,091 | +0.08(+0.33%) |
Dec 23, 2011 | 25.02 | 25.02 | 24.86 | 24.92 | 32,717 | -0.26(-1.04%) |
Dec 21, 2011 | 25.41 | 25.41 | 25.12 | 25.18 | 6,139 | -0.26(-1.02%) |
Dec 20, 2011 | 25.75 | 25.75 | 25.41 | 25.44 | 27,417 | -0.51(-1.95%) |
Dec 19, 2011 | 25.73 | 25.98 | 25.73 | 25.95 | 20,216 | +0.24(+0.92%) |
Dec 16, 2011 | 25.55 | 25.76 | 25.55 | 25.71 | 17,395 | +0.26(+1.01%) |
Dec 15, 2011 | 25.41 | 25.46 | 25.34 | 25.45 | 16,671 | -0.09(-0.37%) |
Dec 14, 2011 | 25.25 | 25.55 | 25.25 | 25.55 | 26,830 | +0.44(+1.76%) |
Dec 13, 2011 | 24.80 | 25.17 | 24.80 | 25.11 | 19,458 | +0.18(+0.73%) |
Dec 12, 2011 | 24.90 | 24.99 | 24.87 | 24.93 | 6,087 | +0.26(+1.04%) |
Dec 09, 2011 | 25.11 | 25.11 | 24.67 | 24.67 | 13,305 | -0.38(-1.50%) |
Dec 08, 2011 | 24.96 | 25.07 | 24.96 | 25.05 | 9,412 | +0.19(+0.78%) |
Dec 07, 2011 | 24.81 | 24.93 | 24.67 | 24.85 | 29,716 | +0.12(+0.49%) |
Dec 06, 2011 | 24.83 | 24.93 | 24.71 | 24.73 | 8,128 | -0.23(-0.93%) |
Dec 05, 2011 | 24.69 | 24.97 | 24.69 | 24.96 | 70,779 | +0.03(+0.13%) |
Dec 02, 2011 | 24.64 | 24.95 | 24.62 | 24.93 | 20,287 | +0.23(+0.91%) |
Dec 01, 2011 | 24.56 | 24.79 | 24.36 | 24.70 | 15,464 | -0.13(-0.51%) |
Nov 30, 2011 | 24.88 | 24.93 | 24.71 | 24.83 | 17,555 | -0.40(-1.57%) |
Nov 29, 2011 | 25.18 | 25.35 | 25.18 | 25.23 | 6,830 | -0.15(-0.57%) |
Nov 28, 2011 | 24.93 | 25.66 | 24.93 | 25.37 | 27,188 | -0.03(-0.13%) |
Nov 25, 2011 | 25.53 | 25.53 | 25.36 | 25.40 | 58,821 | -0.37(-1.44%) |
Nov 23, 2011 | 25.42 | 25.79 | 25.42 | 25.77 | 47,032 | +0.37(+1.45%) |
Nov 22, 2011 | 25.27 | 25.41 | 25.20 | 25.41 | 15,053 | +0.19(+0.74%) |
Nov 21, 2011 | 25.28 | 25.36 | 25.21 | 25.22 | 60,828 | +0.17(+0.70%) |
Nov 18, 2011 | 25.07 | 25.10 | 24.98 | 25.05 | 83,840 | -0.13(-0.51%) |
Nov 17, 2011 | 24.95 | 25.24 | 24.91 | 25.18 | 117,139 | +0.25(+1.01%) |
Nov 16, 2011 | 24.83 | 24.93 | 24.80 | 24.92 | 36,695 | +0.19(+0.76%) |
Nov 15, 2011 | 24.81 | 24.88 | 24.68 | 24.73 | 14,002 | -0.07(-0.26%) |
Nov 14, 2011 | 24.56 | 24.82 | 24.55 | 24.80 | 58,912 | +0.36(+1.47%) |
Nov 11, 2011 | 24.45 | 24.47 | 24.39 | 24.44 | 20,352 | -0.19(-0.77%) |
Nov 10, 2011 | 24.62 | 25.40 | 24.39 | 24.63 | 218,346 | -0.28(-1.11%) |
Nov 09, 2011 | 24.96 | 25.00 | 24.75 | 24.91 | 49,199 | +0.45(+1.83%) |
Nov 08, 2011 | 24.62 | 24.75 | 24.46 | 24.46 | 8,128 | -0.23(-0.93%) |
Nov 07, 2011 | 24.58 | 24.88 | 24.58 | 24.69 | 169,894 | +0.15(+0.59%) |
Nov 04, 2011 | 24.59 | 24.60 | 24.46 | 24.54 | 46,053 | +0.01(+0.03%) |
Nov 03, 2011 | 24.50 | 24.70 | 24.50 | 24.54 | 10,903 | -0.31(-1.27%) |
Nov 02, 2011 | 24.73 | 24.85 | 24.71 | 24.85 | 7,149 | -0.17(-0.69%) |