Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 26.21 | 26.50 | 25.62 | 25.96 | 466,064 | -0.05(-0.21%) |
Jan 30, 2012 | 26.00 | 26.28 | 25.75 | 26.01 | 476,647 | -0.30(-1.16%) |
Jan 27, 2012 | 25.81 | 26.44 | 25.80 | 26.32 | 394,206 | +0.33(+1.28%) |
Jan 26, 2012 | 26.40 | 26.40 | 25.80 | 25.99 | 336,735 | -0.29(-1.09%) |
Jan 25, 2012 | 25.77 | 26.33 | 25.43 | 26.27 | 432,807 | +0.43(+1.66%) |
Jan 24, 2012 | 25.12 | 25.90 | 24.98 | 25.84 | 375,919 | +0.52(+2.05%) |
Jan 23, 2012 | 25.27 | 25.97 | 25.08 | 25.32 | 390,104 | +0.04(+0.14%) |
Jan 20, 2012 | 25.20 | 25.48 | 25.07 | 25.29 | 299,408 | +0.00(+0.00%) |
Jan 19, 2012 | 25.21 | 25.40 | 24.99 | 25.29 | 384,624 | +0.20(+0.79%) |
Jan 18, 2012 | 24.72 | 25.12 | 24.58 | 25.09 | 406,589 | +0.40(+1.63%) |
Jan 17, 2012 | 24.91 | 25.08 | 24.52 | 24.69 | 461,644 | +0.08(+0.33%) |
Jan 13, 2012 | 24.94 | 25.30 | 24.53 | 24.61 | 384,030 | -0.79(-3.10%) |
Jan 12, 2012 | 25.28 | 25.55 | 25.02 | 25.39 | 638,531 | +0.22(+0.89%) |
Jan 11, 2012 | 24.92 | 25.27 | 24.89 | 25.17 | 462,139 | +0.09(+0.36%) |
Jan 10, 2012 | 24.63 | 25.21 | 24.57 | 25.08 | 345,745 | +0.82(+3.36%) |
Jan 09, 2012 | 24.03 | 24.41 | 23.50 | 24.27 | 600,569 | +0.36(+1.50%) |
Jan 06, 2012 | 24.05 | 24.28 | 23.80 | 23.91 | 681,747 | -0.09(-0.37%) |
Jan 05, 2012 | 23.85 | 24.09 | 23.23 | 24.00 | 767,260 | -0.05(-0.22%) |
Jan 04, 2012 | 24.05 | 24.44 | 23.94 | 24.05 | 616,353 | +0.79(+3.39%) |
Dec 30, 2011 | 23.32 | 23.46 | 23.23 | 23.26 | 291,262 | -0.05(-0.23%) |
Dec 29, 2011 | 22.71 | 23.34 | 22.71 | 23.32 | 469,807 | +0.69(+3.05%) |
Dec 28, 2011 | 23.48 | 23.55 | 22.54 | 22.63 | 459,536 | -0.85(-3.62%) |
Dec 27, 2011 | 23.01 | 23.66 | 22.97 | 23.48 | 307,775 | +0.43(+1.87%) |
Dec 23, 2011 | 22.96 | 23.20 | 22.81 | 23.05 | 208,319 | +0.67(+3.00%) |
Dec 21, 2011 | 21.84 | 22.54 | 21.66 | 22.38 | 524,661 | +0.43(+1.96%) |
Dec 20, 2011 | 21.57 | 22.12 | 21.56 | 21.95 | 471,437 | +0.91(+4.34%) |
Dec 19, 2011 | 21.82 | 22.05 | 20.98 | 21.03 | 610,520 | -0.62(-2.85%) |
Dec 16, 2011 | 21.52 | 22.02 | 21.31 | 21.65 | 1,297,710 | +0.38(+1.77%) |
Dec 15, 2011 | 21.56 | 21.79 | 21.20 | 21.27 | 604,025 | -0.01(-0.04%) |
Dec 14, 2011 | 22.12 | 22.12 | 21.23 | 21.28 | 866,937 | -1.10(-4.92%) |
Dec 13, 2011 | 24.03 | 24.16 | 22.26 | 22.38 | 1,540,793 | -1.61(-6.72%) |
Dec 12, 2011 | 23.25 | 24.00 | 22.58 | 24.00 | 7,025,901 | +0.20(+0.83%) |
Dec 09, 2011 | 22.99 | 23.91 | 22.88 | 23.80 | 1,386,764 | +1.62(+7.31%) |
Dec 08, 2011 | 22.55 | 22.79 | 22.11 | 22.18 | 982,197 | -0.67(-2.94%) |
Dec 07, 2011 | 22.28 | 23.04 | 22.16 | 22.85 | 895,833 | +0.33(+1.47%) |
Dec 06, 2011 | 22.74 | 22.84 | 22.27 | 22.52 | 719,860 | -0.12(-0.51%) |
Dec 05, 2011 | 21.94 | 23.34 | 21.78 | 22.64 | 562,075 | +1.12(+5.20%) |
Dec 02, 2011 | 22.03 | 22.26 | 21.38 | 21.52 | 501,795 | -0.13(-0.58%) |
Dec 01, 2011 | 21.56 | 22.00 | 21.27 | 21.64 | 682,012 | +0.10(+0.46%) |
Nov 30, 2011 | 21.46 | 21.69 | 21.23 | 21.54 | 1,294,974 | +0.98(+4.75%) |
Nov 29, 2011 | 20.92 | 20.92 | 20.41 | 20.57 | 751,552 | -0.28(-1.33%) |
Nov 28, 2011 | 20.74 | 21.12 | 20.57 | 20.84 | 529,160 | +0.97(+4.87%) |
Nov 25, 2011 | 20.00 | 20.32 | 19.77 | 19.88 | 177,215 | -0.25(-1.25%) |
Nov 23, 2011 | 20.87 | 21.03 | 20.06 | 20.13 | 332,056 | -1.13(-5.31%) |
Nov 22, 2011 | 21.38 | 21.50 | 20.83 | 21.26 | 437,458 | -0.13(-0.59%) |
Nov 21, 2011 | 21.89 | 21.97 | 21.18 | 21.38 | 656,256 | -0.89(-3.98%) |
Nov 18, 2011 | 22.52 | 22.74 | 22.21 | 22.27 | 292,329 | -0.25(-1.11%) |
Nov 17, 2011 | 23.16 | 23.24 | 22.36 | 22.52 | 681,606 | -0.80(-3.42%) |
Nov 16, 2011 | 23.60 | 23.95 | 23.14 | 23.32 | 541,541 | -0.54(-2.25%) |
Nov 15, 2011 | 22.99 | 24.02 | 22.74 | 23.85 | 525,475 | +0.80(+3.46%) |
Nov 14, 2011 | 22.99 | 23.25 | 22.62 | 23.06 | 570,342 | -0.05(-0.23%) |
Nov 11, 2011 | 23.76 | 24.41 | 23.01 | 23.11 | 1,237,527 | -0.38(-1.60%) |
Nov 10, 2011 | 22.13 | 24.05 | 21.24 | 23.49 | 2,848,693 | +3.73(+18.86%) |
Nov 09, 2011 | 20.48 | 20.67 | 19.46 | 19.76 | 972,881 | -1.36(-6.45%) |
Nov 08, 2011 | 20.77 | 21.28 | 20.41 | 21.12 | 515,537 | +0.50(+2.43%) |
Nov 07, 2011 | 20.59 | 20.83 | 20.03 | 20.62 | 353,084 | -0.15(-0.73%) |
Nov 04, 2011 | 21.05 | 21.21 | 20.45 | 20.77 | 592,931 | -0.52(-2.44%) |
Nov 03, 2011 | 20.73 | 21.49 | 20.14 | 21.29 | 479,610 | +0.92(+4.53%) |
Nov 02, 2011 | 19.89 | 20.47 | 19.58 | 20.37 | 479,441 | +0.82(+4.22%) |