Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 24.66 | 24.85 | 24.20 | 24.80 | 1,723 | -0.85(-3.31%) |
Jan 30, 2012 | 25.65 | 25.65 | 25.65 | 25.65 | 807 | -0.55(-2.10%) |
Jan 27, 2012 | 26.78 | 26.78 | 26.20 | 26.20 | 1,386 | +0.45(+1.75%) |
Jan 26, 2012 | 25.74 | 25.75 | 25.74 | 25.75 | 249 | +0.00(+0.00%) |
Jan 25, 2012 | 25.55 | 25.75 | 25.55 | 25.75 | 2,500 | +0.87(+3.50%) |
Jan 24, 2012 | 24.88 | 24.88 | 24.88 | 24.88 | 103 | -0.64(-2.51%) |
Jan 23, 2012 | 25.52 | 25.52 | 24.85 | 25.52 | 1,771 | +0.04(+0.16%) |
Jan 20, 2012 | 25.46 | 25.48 | 25.45 | 25.48 | 1,593 | +0.26(+1.03%) |
Jan 18, 2012 | 25.22 | 25.22 | 25.22 | 0 | +0.42(+1.69%) | |
Jan 17, 2012 | 24.82 | 24.86 | 24.50 | 24.80 | 1,587 | +0.47(+1.93%) |
Jan 13, 2012 | 24.33 | 24.33 | 24.33 | 24.33 | 256 | +0.70(+2.96%) |
Jan 12, 2012 | 23.52 | 23.63 | 23.52 | 23.63 | 623 | -1.49(-5.93%) |
Jan 11, 2012 | 25.12 | 25.12 | 25.12 | 25.12 | 280 | +0.11(+0.44%) |
Jan 10, 2012 | 25.01 | 25.01 | 25.01 | 25.01 | 1,100 | +1.71(+7.34%) |
Jan 09, 2012 | 23.51 | 23.51 | 23.25 | 23.30 | 12,601 | -0.78(-3.24%) |
Jan 05, 2012 | 24.08 | 24.08 | 24.08 | 0 | +0.74(+3.17%) | |
Jan 04, 2012 | 23.34 | 23.34 | 23.34 | 23.34 | 286 | +0.52(+2.28%) |
Dec 30, 2011 | 22.82 | 22.82 | 22.82 | 22.82 | 150 | +0.45(+2.01%) |
Dec 29, 2011 | 22.37 | 22.37 | 22.37 | 22.37 | 864 | +0.09(+0.40%) |
Dec 28, 2011 | 22.28 | 22.28 | 22.28 | 22.28 | 136 | -1.01(-4.34%) |
Dec 27, 2011 | 23.29 | 23.29 | 23.29 | 23.29 | 444 | +0.26(+1.13%) |
Dec 22, 2011 | 23.03 | 23.03 | 23.03 | 23.03 | 0 | +0.40(+1.77%) |
Dec 20, 2011 | 22.63 | 22.63 | 22.63 | 22.63 | 0 | +0.76(+3.48%) |
Dec 19, 2011 | 21.87 | 21.87 | 21.87 | 21.87 | 292 | -0.34(-1.53%) |
Dec 16, 2011 | 22.23 | 22.23 | 22.21 | 22.21 | 1,025 | -0.65(-2.84%) |
Dec 15, 2011 | 22.41 | 22.86 | 22.41 | 22.86 | 537 | +0.71(+3.21%) |
Dec 14, 2011 | 22.18 | 22.18 | 22.15 | 22.15 | 629 | -0.30(-1.34%) |
Dec 13, 2011 | 22.45 | 22.45 | 22.45 | 22.45 | 2,844 | +0.36(+1.63%) |
Dec 12, 2011 | 22.09 | 22.09 | 22.09 | 22.09 | 187 | -0.77(-3.37%) |
Dec 09, 2011 | 22.34 | 22.86 | 22.34 | 22.86 | 605 | +0.67(+3.02%) |
Dec 08, 2011 | 22.16 | 22.19 | 22.16 | 22.19 | 3,644 | -0.09(-0.40%) |
Dec 07, 2011 | 22.59 | 22.59 | 22.28 | 22.28 | 443 | -1.42(-5.99%) |
Dec 05, 2011 | 23.70 | 23.70 | 23.70 | 0 | +0.03(+0.13%) | |
Dec 01, 2011 | 23.67 | 23.67 | 23.67 | 0 | -0.47(-1.95%) | |
Nov 30, 2011 | 24.02 | 24.14 | 24.02 | 24.14 | 436 | +1.37(+6.02%) |
Nov 29, 2011 | 22.38 | 22.77 | 22.38 | 22.77 | 1,196 | +0.52(+2.34%) |
Nov 28, 2011 | 21.97 | 22.25 | 21.97 | 22.25 | 829 | +1.21(+5.75%) |
Nov 25, 2011 | 21.04 | 21.04 | 21.04 | 21.04 | 457 | -0.93(-4.23%) |
Nov 22, 2011 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | +0.65(+3.05%) |
Nov 21, 2011 | 21.39 | 21.39 | 21.09 | 21.32 | 1,425 | -0.52(-2.38%) |
Nov 18, 2011 | 21.77 | 21.84 | 21.77 | 21.84 | 400 | +0.51(+2.39%) |
Nov 17, 2011 | 21.45 | 21.45 | 21.32 | 21.33 | 756 | -1.04(-4.65%) |
Nov 16, 2011 | 22.23 | 22.37 | 22.23 | 22.37 | 250 | -0.96(-4.11%) |
Nov 15, 2011 | 23.07 | 23.33 | 23.07 | 23.33 | 529 | +0.66(+2.91%) |
Nov 11, 2011 | 22.67 | 22.67 | 22.67 | 0 | +0.65(+2.95%) | |
Nov 10, 2011 | 22.02 | 22.02 | 22.02 | 22.02 | 213 | -0.55(-2.44%) |
Nov 09, 2011 | 23.00 | 23.00 | 22.57 | 22.57 | 550 | -1.59(-6.58%) |
Nov 08, 2011 | 24.09 | 24.16 | 24.09 | 24.16 | 959 | -0.04(-0.17%) |
Nov 07, 2011 | 23.98 | 24.20 | 23.98 | 24.20 | 1,324 | +0.42(+1.77%) |
Nov 04, 2011 | 23.78 | 23.78 | 23.78 | 23.78 | 150 | -1.55(-6.12%) |
Nov 03, 2011 | 25.33 | 25.33 | 25.33 | 25.33 | 597 | +0.50(+2.01%) |
Nov 02, 2011 | 24.83 | 24.83 | 24.83 | 24.83 | 994 | +1.59(+6.84%) |