Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 27.59 | 27.67 | 26.72 | 27.19 | 562,781 | -0.14(-0.52%) |
Jan 30, 2012 | 26.76 | 27.37 | 26.62 | 27.34 | 431,375 | +0.24(+0.89%) |
Jan 27, 2012 | 26.74 | 27.23 | 26.65 | 27.10 | 498,971 | +0.34(+1.26%) |
Jan 26, 2012 | 27.07 | 27.30 | 26.63 | 26.76 | 289,161 | -0.22(-0.81%) |
Jan 25, 2012 | 27.00 | 27.00 | 26.32 | 26.98 | 333,355 | -0.05(-0.19%) |
Jan 24, 2012 | 26.16 | 27.03 | 26.07 | 27.03 | 377,504 | +0.72(+2.74%) |
Jan 23, 2012 | 26.16 | 26.49 | 26.04 | 26.31 | 299,890 | +0.21(+0.81%) |
Jan 20, 2012 | 26.10 | 26.23 | 25.98 | 26.10 | 267,625 | -0.08(-0.29%) |
Jan 19, 2012 | 25.80 | 26.27 | 25.65 | 26.17 | 437,140 | +0.50(+1.96%) |
Jan 18, 2012 | 25.31 | 25.84 | 25.22 | 25.67 | 640,503 | +0.35(+1.39%) |
Jan 17, 2012 | 25.73 | 25.92 | 25.28 | 25.31 | 268,030 | -0.16(-0.62%) |
Jan 13, 2012 | 25.52 | 25.68 | 25.03 | 25.47 | 363,562 | -0.29(-1.14%) |
Jan 12, 2012 | 25.28 | 25.82 | 25.07 | 25.77 | 279,195 | +0.60(+2.39%) |
Jan 11, 2012 | 25.01 | 25.28 | 24.92 | 25.16 | 279,064 | +0.12(+0.48%) |
Jan 10, 2012 | 24.99 | 25.48 | 24.92 | 25.04 | 407,675 | +0.46(+1.86%) |
Jan 09, 2012 | 24.72 | 24.93 | 24.41 | 24.59 | 523,394 | -0.02(-0.06%) |
Jan 06, 2012 | 24.65 | 24.84 | 23.81 | 24.60 | 1,267,089 | +0.02(+0.06%) |
Jan 05, 2012 | 24.74 | 24.74 | 24.00 | 24.59 | 916,412 | -0.39(-1.56%) |
Jan 04, 2012 | 24.83 | 25.10 | 24.53 | 24.98 | 668,296 | +0.83(+3.45%) |
Dec 30, 2011 | 24.23 | 24.33 | 24.12 | 24.14 | 287,604 | -0.08(-0.31%) |
Dec 29, 2011 | 23.75 | 24.29 | 23.73 | 24.22 | 250,781 | +0.47(+1.99%) |
Dec 28, 2011 | 24.43 | 24.49 | 23.71 | 23.74 | 613,043 | -0.62(-2.56%) |
Dec 27, 2011 | 24.60 | 24.62 | 24.33 | 24.37 | 388,517 | -0.34(-1.37%) |
Dec 23, 2011 | 24.46 | 24.79 | 24.38 | 24.71 | 422,041 | +0.51(+2.11%) |
Dec 21, 2011 | 24.47 | 24.55 | 23.80 | 24.20 | 634,224 | -0.28(-1.14%) |
Dec 20, 2011 | 23.68 | 24.79 | 23.68 | 24.47 | 979,724 | +1.39(+6.02%) |
Dec 19, 2011 | 24.11 | 24.27 | 23.03 | 23.08 | 644,984 | -0.87(-3.64%) |
Dec 16, 2011 | 23.59 | 24.22 | 23.59 | 23.96 | 990,808 | +0.39(+1.66%) |
Dec 15, 2011 | 23.74 | 23.95 | 23.51 | 23.56 | 826,148 | +0.14(+0.61%) |
Dec 14, 2011 | 23.62 | 23.71 | 23.20 | 23.42 | 979,719 | -0.49(-2.04%) |
Dec 13, 2011 | 24.68 | 25.00 | 23.71 | 23.91 | 697,427 | -0.46(-1.88%) |
Dec 12, 2011 | 24.71 | 24.74 | 24.14 | 24.37 | 754,223 | -0.76(-3.02%) |
Dec 09, 2011 | 24.35 | 25.28 | 24.20 | 25.13 | 662,658 | +0.60(+2.45%) |
Dec 08, 2011 | 25.13 | 25.34 | 24.38 | 24.53 | 694,585 | -0.80(-3.17%) |
Dec 07, 2011 | 24.97 | 25.65 | 24.52 | 25.33 | 828,693 | +0.09(+0.36%) |
Dec 06, 2011 | 25.42 | 25.53 | 24.82 | 25.24 | 626,595 | -0.30(-1.18%) |
Dec 05, 2011 | 25.29 | 25.80 | 25.20 | 25.54 | 823,183 | +0.71(+2.87%) |
Dec 02, 2011 | 25.07 | 25.38 | 24.75 | 24.83 | 626,363 | +0.11(+0.46%) |
Dec 01, 2011 | 24.76 | 25.21 | 24.24 | 24.71 | 1,064,340 | -0.21(-0.84%) |
Nov 30, 2011 | 23.90 | 24.92 | 23.72 | 24.92 | 1,085,773 | +2.19(+9.61%) |
Nov 29, 2011 | 22.90 | 22.92 | 22.51 | 22.74 | 824,256 | -0.07(-0.30%) |
Nov 28, 2011 | 22.93 | 23.50 | 22.60 | 22.81 | 700,129 | +0.75(+3.41%) |
Nov 25, 2011 | 22.34 | 22.72 | 22.03 | 22.05 | 307,788 | -0.49(-2.17%) |
Nov 23, 2011 | 22.39 | 22.84 | 22.25 | 22.54 | 703,524 | -0.07(-0.30%) |
Nov 22, 2011 | 23.15 | 23.44 | 22.57 | 22.61 | 1,229,643 | -0.68(-2.93%) |
Nov 21, 2011 | 22.98 | 23.55 | 22.79 | 23.29 | 1,251,789 | -0.20(-0.86%) |
Nov 18, 2011 | 23.60 | 23.72 | 23.23 | 23.50 | 477,810 | +0.07(+0.32%) |
Nov 17, 2011 | 24.14 | 24.25 | 23.20 | 23.42 | 689,254 | -0.86(-3.54%) |
Nov 16, 2011 | 24.45 | 24.91 | 24.24 | 24.28 | 462,358 | -0.56(-2.26%) |
Nov 15, 2011 | 24.50 | 25.02 | 24.24 | 24.84 | 1,254,349 | +0.25(+1.03%) |
Nov 14, 2011 | 24.52 | 24.65 | 23.96 | 24.59 | 1,146,924 | -0.02(-0.09%) |
Nov 11, 2011 | 23.97 | 24.96 | 23.85 | 24.61 | 951,779 | +0.93(+3.94%) |
Nov 10, 2011 | 22.97 | 23.72 | 22.61 | 23.68 | 1,449,082 | +1.02(+4.52%) |
Nov 09, 2011 | 23.13 | 23.29 | 22.37 | 22.65 | 1,437,725 | -1.25(-5.25%) |
Nov 08, 2011 | 23.36 | 23.94 | 22.94 | 23.91 | 777,816 | +0.78(+3.39%) |
Nov 07, 2011 | 23.34 | 23.34 | 22.47 | 23.12 | 808,901 | -0.16(-0.71%) |
Nov 04, 2011 | 23.12 | 23.46 | 22.77 | 23.29 | 770,129 | -0.12(-0.51%) |
Nov 03, 2011 | 23.11 | 23.50 | 22.33 | 23.41 | 809,007 | +0.66(+2.89%) |
Nov 02, 2011 | 22.31 | 22.85 | 22.04 | 22.75 | 930,238 | +0.92(+4.21%) |