Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 25.38 | 25.38 | 24.03 | 24.20 | 4,073 | -1.37(-5.36%) |
Jan 30, 2012 | 25.64 | 25.70 | 25.50 | 25.57 | 6,565 | -0.05(-0.20%) |
Jan 27, 2012 | 25.66 | 25.66 | 25.62 | 25.62 | 82,300 | -0.61(-2.33%) |
Jan 26, 2012 | 26.42 | 26.42 | 26.23 | 26.23 | 902 | -0.27(-1.02%) |
Jan 25, 2012 | 26.28 | 26.50 | 26.28 | 26.50 | 2,400 | +0.44(+1.69%) |
Jan 24, 2012 | 26.11 | 26.11 | 26.06 | 26.06 | 354 | -0.52(-1.96%) |
Jan 23, 2012 | 26.63 | 26.63 | 26.48 | 26.58 | 1,141 | +1.13(+4.44%) |
Jan 20, 2012 | 25.35 | 25.45 | 25.35 | 25.45 | 550 | +0.50(+2.00%) |
Jan 19, 2012 | 24.87 | 24.95 | 24.72 | 24.95 | 2,205 | +0.78(+3.23%) |
Jan 18, 2012 | 24.01 | 24.17 | 24.01 | 24.17 | 976 | +0.41(+1.73%) |
Jan 17, 2012 | 23.77 | 23.77 | 23.76 | 23.76 | 2,772 | -0.38(-1.57%) |
Jan 13, 2012 | 24.02 | 24.20 | 24.02 | 24.14 | 2,180 | -0.26(-1.07%) |
Jan 12, 2012 | 24.58 | 24.58 | 24.29 | 24.40 | 1,834 | -0.09(-0.37%) |
Jan 11, 2012 | 24.40 | 24.49 | 24.40 | 24.49 | 1,500 | +0.14(+0.57%) |
Jan 10, 2012 | 24.02 | 24.36 | 24.02 | 24.35 | 2,579 | +0.33(+1.37%) |
Jan 09, 2012 | 24.06 | 24.06 | 23.91 | 24.02 | 802 | +0.02(+0.08%) |
Jan 06, 2012 | 24.14 | 24.14 | 24.00 | 24.00 | 798 | -0.20(-0.83%) |
Jan 05, 2012 | 24.20 | 24.20 | 24.14 | 24.20 | 1,482 | -0.16(-0.66%) |
Jan 04, 2012 | 24.21 | 24.36 | 24.20 | 24.36 | 2,386 | +0.10(+0.41%) |
Dec 30, 2011 | 24.08 | 24.32 | 24.08 | 24.26 | 3,422 | +0.16(+0.66%) |
Dec 29, 2011 | 24.01 | 24.10 | 24.01 | 24.10 | 3,878 | +0.08(+0.33%) |
Dec 28, 2011 | 24.03 | 24.03 | 24.02 | 24.02 | 317 | -0.39(-1.60%) |
Dec 27, 2011 | 24.69 | 24.69 | 24.41 | 24.41 | 13,511 | +0.22(+0.91%) |
Dec 23, 2011 | 23.85 | 24.19 | 23.85 | 24.19 | 6,061 | +0.34(+1.43%) |
Dec 21, 2011 | 23.72 | 23.85 | 23.72 | 23.85 | 622 | -0.60(-2.45%) |
Dec 20, 2011 | 23.92 | 24.45 | 23.92 | 24.45 | 1,985 | +0.53(+2.22%) |
Dec 19, 2011 | 24.62 | 24.62 | 23.92 | 23.92 | 2,463 | -0.79(-3.20%) |
Dec 16, 2011 | 24.82 | 24.82 | 24.71 | 24.71 | 537 | -0.61(-2.41%) |
Dec 15, 2011 | 25.40 | 25.40 | 25.28 | 25.32 | 1,838 | -0.48(-1.86%) |
Dec 14, 2011 | 25.80 | 25.80 | 25.80 | 25.80 | 1,006 | -0.45(-1.71%) |
Dec 13, 2011 | 26.36 | 26.37 | 26.25 | 26.25 | 835 | +0.14(+0.54%) |
Dec 12, 2011 | 26.24 | 26.35 | 26.10 | 26.11 | 2,128 | -0.25(-0.95%) |
Dec 09, 2011 | 25.73 | 26.46 | 25.73 | 26.36 | 5,069 | +0.97(+3.82%) |
Dec 08, 2011 | 26.05 | 26.05 | 25.39 | 25.39 | 2,788 | -0.72(-2.76%) |
Dec 07, 2011 | 26.06 | 26.40 | 26.06 | 26.11 | 807 | +0.21(+0.81%) |
Dec 06, 2011 | 26.10 | 26.10 | 25.87 | 25.90 | 1,732 | -0.74(-2.78%) |
Dec 05, 2011 | 26.62 | 26.64 | 26.62 | 26.64 | 400 | -0.02(-0.08%) |
Dec 02, 2011 | 26.88 | 27.02 | 26.66 | 26.66 | 767 | -0.62(-2.27%) |
Dec 01, 2011 | 27.28 | 27.28 | 27.28 | 27.28 | 196 | -0.21(-0.76%) |
Nov 30, 2011 | 27.84 | 27.84 | 27.49 | 27.49 | 840 | +0.57(+2.12%) |
Nov 29, 2011 | 26.84 | 26.92 | 26.79 | 26.92 | 1,741 | +0.20(+0.75%) |
Nov 28, 2011 | 27.04 | 27.04 | 26.70 | 26.72 | 1,499 | +1.46(+5.78%) |
Nov 25, 2011 | 25.26 | 25.26 | 25.26 | 25.26 | 517 | +0.45(+1.81%) |
Nov 23, 2011 | 24.51 | 24.81 | 24.50 | 24.81 | 1,267 | -0.57(-2.25%) |
Nov 22, 2011 | 25.21 | 25.38 | 25.21 | 25.38 | 804 | +1.28(+5.31%) |
Nov 21, 2011 | 23.78 | 24.10 | 23.78 | 24.10 | 2,053 | -1.02(-4.06%) |
Nov 18, 2011 | 24.57 | 25.13 | 24.57 | 25.12 | 893 | +0.88(+3.63%) |
Nov 17, 2011 | 24.80 | 24.80 | 24.24 | 24.24 | 1,841 | +0.19(+0.79%) |
Nov 16, 2011 | 23.91 | 24.37 | 23.91 | 24.05 | 902 | -0.38(-1.56%) |
Nov 15, 2011 | 24.17 | 24.43 | 24.17 | 24.43 | 1,202 | -0.21(-0.85%) |
Nov 14, 2011 | 24.55 | 24.65 | 24.55 | 24.64 | 555 | -0.46(-1.83%) |
Nov 11, 2011 | 24.69 | 25.10 | 24.69 | 25.10 | 1,397 | +0.41(+1.66%) |
Nov 10, 2011 | 24.61 | 25.10 | 24.61 | 24.69 | 909 | -1.18(-4.56%) |
Nov 09, 2011 | 25.85 | 25.87 | 25.85 | 25.87 | 3,032 | -1.21(-4.47%) |
Nov 08, 2011 | 26.82 | 27.20 | 26.82 | 27.08 | 3,567 | -0.13(-0.48%) |
Nov 07, 2011 | 26.92 | 27.35 | 26.92 | 27.21 | 3,287 | +0.05(+0.18%) |
Nov 04, 2011 | 27.56 | 27.56 | 27.16 | 27.16 | 529 | +0.16(+0.59%) |
Nov 03, 2011 | 26.70 | 27.03 | 26.70 | 27.00 | 1,213 | -0.07(-0.26%) |
Nov 02, 2011 | 26.55 | 27.07 | 26.55 | 27.07 | 3,522 | +0.27(+1.01%) |