Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 27.01 | 27.03 | 26.73 | 26.87 | 72,494 | +0.00(+0.02%) |
Jan 30, 2012 | 26.73 | 26.88 | 26.63 | 26.86 | 147,725 | -0.10(-0.36%) |
Jan 27, 2012 | 26.85 | 27.02 | 26.84 | 26.96 | 92,452 | +0.04(+0.14%) |
Jan 26, 2012 | 27.21 | 27.28 | 26.87 | 26.92 | 87,359 | -0.18(-0.66%) |
Jan 25, 2012 | 26.82 | 27.15 | 26.73 | 27.10 | 205,292 | +0.27(+1.02%) |
Jan 24, 2012 | 26.70 | 26.86 | 26.64 | 26.83 | 406,144 | -0.02(-0.08%) |
Jan 23, 2012 | 26.83 | 26.99 | 26.76 | 26.85 | 72,521 | +0.02(+0.06%) |
Jan 20, 2012 | 26.81 | 26.84 | 26.72 | 26.83 | 103,742 | -0.00(-0.02%) |
Jan 19, 2012 | 26.75 | 26.85 | 26.71 | 26.84 | 319,673 | +0.17(+0.62%) |
Jan 18, 2012 | 26.38 | 26.70 | 26.37 | 26.67 | 180,520 | +0.28(+1.05%) |
Jan 17, 2012 | 26.55 | 26.59 | 26.35 | 26.40 | 1,462,271 | +0.08(+0.31%) |
Jan 13, 2012 | 26.24 | 26.31 | 26.08 | 26.31 | 141,499 | -0.13(-0.48%) |
Jan 12, 2012 | 26.41 | 26.46 | 26.23 | 26.44 | 142,898 | +0.07(+0.28%) |
Jan 11, 2012 | 26.29 | 26.39 | 26.23 | 26.37 | 103,717 | +0.04(+0.15%) |
Jan 10, 2012 | 26.34 | 26.42 | 26.30 | 26.33 | 101,034 | +0.23(+0.89%) |
Jan 09, 2012 | 26.06 | 26.13 | 25.99 | 26.09 | 84,007 | +0.08(+0.30%) |
Jan 06, 2012 | 26.13 | 26.13 | 25.94 | 26.02 | 42,859 | -0.06(-0.22%) |
Jan 05, 2012 | 25.88 | 26.12 | 25.73 | 26.07 | 78,324 | +0.09(+0.36%) |
Jan 04, 2012 | 25.92 | 26.00 | 25.78 | 25.98 | 48,286 | +0.38(+1.49%) |
Dec 30, 2011 | 25.70 | 25.72 | 25.60 | 25.60 | 41,401 | -0.09(-0.33%) |
Dec 29, 2011 | 25.54 | 25.70 | 25.50 | 25.68 | 156,415 | +0.24(+0.96%) |
Dec 28, 2011 | 25.81 | 25.81 | 25.42 | 25.44 | 146,700 | -0.34(-1.32%) |
Dec 27, 2011 | 25.74 | 25.84 | 25.68 | 25.78 | 50,910 | +0.02(+0.09%) |
Dec 23, 2011 | 25.61 | 25.76 | 25.57 | 25.76 | 263,239 | +0.46(+1.81%) |
Dec 21, 2011 | 25.28 | 25.33 | 25.04 | 25.30 | 133,961 | +0.06(+0.22%) |
Dec 20, 2011 | 24.87 | 25.29 | 24.87 | 25.24 | 240,061 | +0.72(+2.95%) |
Dec 19, 2011 | 24.87 | 24.92 | 24.46 | 24.52 | 50,001 | -0.29(-1.17%) |
Dec 16, 2011 | 24.85 | 25.01 | 24.73 | 24.81 | 83,055 | +0.10(+0.41%) |
Dec 15, 2011 | 24.91 | 24.91 | 24.69 | 24.71 | 66,828 | +0.08(+0.31%) |
Dec 14, 2011 | 24.78 | 24.84 | 24.57 | 24.63 | 82,798 | -0.25(-1.02%) |
Dec 13, 2011 | 25.32 | 25.43 | 24.78 | 24.89 | 133,215 | -0.28(-1.11%) |
Dec 12, 2011 | 25.32 | 25.32 | 24.97 | 25.16 | 114,093 | -0.38(-1.47%) |
Dec 09, 2011 | 25.24 | 25.61 | 25.24 | 25.54 | 155,942 | +0.47(+1.86%) |
Dec 08, 2011 | 25.48 | 25.55 | 25.05 | 25.08 | 195,808 | -0.64(-2.50%) |
Dec 07, 2011 | 25.51 | 25.77 | 25.35 | 25.72 | 167,884 | +0.07(+0.28%) |
Dec 06, 2011 | 25.61 | 25.79 | 25.53 | 25.65 | 138,452 | +0.05(+0.18%) |
Dec 05, 2011 | 25.73 | 25.82 | 25.48 | 25.60 | 1,179,224 | +0.26(+1.03%) |
Dec 02, 2011 | 25.56 | 25.65 | 25.32 | 25.34 | 154,908 | +0.00(+0.00%) |
Dec 01, 2011 | 25.33 | 25.50 | 25.26 | 25.34 | 171,150 | -0.06(-0.25%) |
Nov 30, 2011 | 25.06 | 25.40 | 24.98 | 25.40 | 321,243 | +1.08(+4.46%) |
Nov 29, 2011 | 24.34 | 24.49 | 24.26 | 24.32 | 50,616 | +0.06(+0.25%) |
Nov 28, 2011 | 24.31 | 24.36 | 24.11 | 24.26 | 657,944 | +0.69(+2.92%) |
Nov 25, 2011 | 23.56 | 23.84 | 23.54 | 23.57 | 58,508 | -0.05(-0.22%) |
Nov 23, 2011 | 23.95 | 23.95 | 23.62 | 23.62 | 168,992 | -0.57(-2.36%) |
Nov 22, 2011 | 24.23 | 24.33 | 24.05 | 24.19 | 54,152 | -0.08(-0.32%) |
Nov 21, 2011 | 24.38 | 24.40 | 24.11 | 24.27 | 244,932 | -0.47(-1.90%) |
Nov 18, 2011 | 24.86 | 24.88 | 24.71 | 24.74 | 52,201 | -0.04(-0.15%) |
Nov 17, 2011 | 25.13 | 25.18 | 24.62 | 24.78 | 144,962 | -0.41(-1.64%) |
Nov 16, 2011 | 25.34 | 25.67 | 25.18 | 25.19 | 122,818 | -0.42(-1.63%) |
Nov 15, 2011 | 25.38 | 25.72 | 25.33 | 25.61 | 162,326 | +0.15(+0.60%) |
Nov 14, 2011 | 25.59 | 25.65 | 25.36 | 25.45 | 117,262 | -0.28(-1.08%) |
Nov 11, 2011 | 25.50 | 25.75 | 25.50 | 25.73 | 367,790 | +0.52(+2.05%) |
Nov 10, 2011 | 25.31 | 25.31 | 24.99 | 25.21 | 50,594 | +0.25(+0.99%) |
Nov 09, 2011 | 25.35 | 25.47 | 24.96 | 24.97 | 285,599 | -0.99(-3.82%) |
Nov 08, 2011 | 25.80 | 25.99 | 25.55 | 25.96 | 406,919 | +0.31(+1.21%) |
Nov 07, 2011 | 25.48 | 25.65 | 25.33 | 25.65 | 219,074 | +0.12(+0.48%) |
Nov 04, 2011 | 25.43 | 25.58 | 25.22 | 25.52 | 290,534 | -0.11(-0.44%) |
Nov 03, 2011 | 25.44 | 25.67 | 25.11 | 25.64 | 49,088 | +0.47(+1.86%) |
Nov 02, 2011 | 25.09 | 25.26 | 24.94 | 25.17 | 77,013 | +0.40(+1.63%) |