Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 26.57 | 26.68 | 26.23 | 26.31 | 196,715 | -0.02(-0.06%) |
Jan 30, 2012 | 26.22 | 26.68 | 26.10 | 26.33 | 375,593 | -0.20(-0.74%) |
Jan 27, 2012 | 26.54 | 26.82 | 26.32 | 26.52 | 211,046 | -0.07(-0.26%) |
Jan 26, 2012 | 27.30 | 27.30 | 25.88 | 26.59 | 457,991 | -0.64(-2.33%) |
Jan 25, 2012 | 26.85 | 27.44 | 26.64 | 27.23 | 293,100 | +0.27(+1.02%) |
Jan 24, 2012 | 26.58 | 27.11 | 26.48 | 26.95 | 435,752 | +0.16(+0.61%) |
Jan 23, 2012 | 26.66 | 27.19 | 26.57 | 26.79 | 398,106 | +0.15(+0.58%) |
Jan 20, 2012 | 26.45 | 27.24 | 26.45 | 26.64 | 428,702 | -0.03(-0.13%) |
Jan 19, 2012 | 27.43 | 27.84 | 26.45 | 26.67 | 257,775 | -0.39(-1.46%) |
Jan 18, 2012 | 26.81 | 27.08 | 26.64 | 27.06 | 398,963 | +0.14(+0.51%) |
Jan 17, 2012 | 27.19 | 27.69 | 26.83 | 26.93 | 331,533 | -0.04(-0.16%) |
Jan 13, 2012 | 26.62 | 27.02 | 26.33 | 26.97 | 274,746 | -0.26(-0.95%) |
Jan 12, 2012 | 27.00 | 27.24 | 26.52 | 27.23 | 321,187 | +0.23(+0.86%) |
Jan 11, 2012 | 26.85 | 27.05 | 26.30 | 27.00 | 238,819 | +0.02(+0.06%) |
Jan 10, 2012 | 26.73 | 27.13 | 26.48 | 26.98 | 320,829 | +0.60(+2.28%) |
Jan 09, 2012 | 26.17 | 26.42 | 25.71 | 26.38 | 218,035 | +0.37(+1.42%) |
Jan 06, 2012 | 26.09 | 26.31 | 25.67 | 26.01 | 237,866 | -0.11(-0.43%) |
Jan 05, 2012 | 25.18 | 26.57 | 25.07 | 26.12 | 392,420 | +0.80(+3.15%) |
Jan 04, 2012 | 24.99 | 25.40 | 24.79 | 25.32 | 238,325 | +1.24(+5.17%) |
Dec 30, 2011 | 24.60 | 24.51 | 24.03 | 24.08 | 226,924 | -0.52(-2.13%) |
Dec 29, 2011 | 24.16 | 24.64 | 24.08 | 24.60 | 191,944 | +0.46(+1.92%) |
Dec 28, 2011 | 24.67 | 24.78 | 24.09 | 24.14 | 161,452 | -0.52(-2.09%) |
Dec 27, 2011 | 24.30 | 24.82 | 24.03 | 24.65 | 154,796 | +0.23(+0.95%) |
Dec 23, 2011 | 24.85 | 24.86 | 24.34 | 24.42 | 139,570 | +0.15(+0.60%) |
Dec 21, 2011 | 23.86 | 24.30 | 23.58 | 24.28 | 273,121 | +0.28(+1.18%) |
Dec 20, 2011 | 23.34 | 24.03 | 23.26 | 23.99 | 359,953 | +1.10(+4.80%) |
Dec 19, 2011 | 23.62 | 23.79 | 22.80 | 22.89 | 248,792 | -0.61(-2.59%) |
Dec 16, 2011 | 23.70 | 23.82 | 23.31 | 23.50 | 945,754 | -0.11(-0.47%) |
Dec 15, 2011 | 23.20 | 23.72 | 22.91 | 23.61 | 603,828 | +0.81(+3.54%) |
Dec 14, 2011 | 22.90 | 23.53 | 22.77 | 22.81 | 210,884 | -0.36(-1.56%) |
Dec 13, 2011 | 23.78 | 24.03 | 23.05 | 23.17 | 222,215 | -0.55(-2.32%) |
Dec 12, 2011 | 23.80 | 23.98 | 23.46 | 23.72 | 225,826 | -0.44(-1.81%) |
Dec 09, 2011 | 23.61 | 24.38 | 23.43 | 24.15 | 300,714 | +0.69(+2.93%) |
Dec 08, 2011 | 24.56 | 24.62 | 23.43 | 23.47 | 190,003 | -1.37(-5.53%) |
Dec 07, 2011 | 24.29 | 24.97 | 23.83 | 24.84 | 315,420 | +0.35(+1.44%) |
Dec 06, 2011 | 24.48 | 24.78 | 24.28 | 24.49 | 286,806 | -0.07(-0.28%) |
Dec 05, 2011 | 24.82 | 24.97 | 24.18 | 24.56 | 491,704 | +0.17(+0.70%) |
Dec 02, 2011 | 24.15 | 24.85 | 24.03 | 24.39 | 359,441 | +0.55(+2.30%) |
Dec 01, 2011 | 23.71 | 24.34 | 23.34 | 23.84 | 419,189 | -0.02(-0.07%) |
Nov 30, 2011 | 22.93 | 23.88 | 22.89 | 23.85 | 570,192 | +1.74(+7.88%) |
Nov 29, 2011 | 22.59 | 22.76 | 22.03 | 22.11 | 278,897 | -0.49(-2.16%) |
Nov 28, 2011 | 22.93 | 23.04 | 22.22 | 22.60 | 330,981 | +0.47(+2.13%) |
Nov 25, 2011 | 22.04 | 22.53 | 22.04 | 22.13 | 135,977 | +0.03(+0.16%) |
Nov 23, 2011 | 22.86 | 22.96 | 22.06 | 22.09 | 280,597 | -1.00(-4.31%) |
Nov 22, 2011 | 23.34 | 23.61 | 23.05 | 23.09 | 200,817 | -0.28(-1.21%) |
Nov 21, 2011 | 23.40 | 23.55 | 23.05 | 23.37 | 480,513 | -0.52(-2.16%) |
Nov 18, 2011 | 23.10 | 24.13 | 22.81 | 23.89 | 441,661 | +0.96(+4.19%) |
Nov 17, 2011 | 23.55 | 23.80 | 22.52 | 22.93 | 714,009 | -0.58(-2.45%) |
Nov 16, 2011 | 23.73 | 24.17 | 23.45 | 23.50 | 495,736 | -0.46(-1.93%) |
Nov 15, 2011 | 23.98 | 24.26 | 23.55 | 23.97 | 423,695 | -0.21(-0.85%) |
Nov 14, 2011 | 24.94 | 25.07 | 23.79 | 24.17 | 321,442 | -0.89(-3.56%) |
Nov 11, 2011 | 24.54 | 25.31 | 24.54 | 25.06 | 297,997 | +0.83(+3.44%) |
Nov 10, 2011 | 24.37 | 24.52 | 23.99 | 24.23 | 266,949 | +0.29(+1.22%) |
Nov 09, 2011 | 24.94 | 24.98 | 23.90 | 23.94 | 416,827 | -1.70(-6.63%) |
Nov 08, 2011 | 25.64 | 25.75 | 24.78 | 25.64 | 362,723 | +0.33(+1.32%) |
Nov 07, 2011 | 24.86 | 25.42 | 24.53 | 25.31 | 188,406 | +0.41(+1.66%) |
Nov 04, 2011 | 25.05 | 25.33 | 24.67 | 24.89 | 246,004 | -0.45(-1.80%) |
Nov 03, 2011 | 25.07 | 25.48 | 24.18 | 25.35 | 352,380 | +0.58(+2.32%) |
Nov 02, 2011 | 23.93 | 24.84 | 23.76 | 24.77 | 864,571 | +1.29(+5.48%) |