Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 27.40 | 27.50 | 27.17 | 27.37 | 92,838 | +0.11(+0.40%) |
Jan 30, 2012 | 27.33 | 27.56 | 26.90 | 27.26 | 130,134 | -0.34(-1.23%) |
Jan 27, 2012 | 27.25 | 27.72 | 27.04 | 27.60 | 146,379 | +0.35(+1.28%) |
Jan 26, 2012 | 27.39 | 27.66 | 27.09 | 27.25 | 198,264 | +0.04(+0.15%) |
Jan 25, 2012 | 26.76 | 27.23 | 26.49 | 27.21 | 142,168 | +0.52(+1.95%) |
Jan 24, 2012 | 26.41 | 26.70 | 26.02 | 26.69 | 152,100 | +0.39(+1.48%) |
Jan 23, 2012 | 25.64 | 26.56 | 25.64 | 26.30 | 290,511 | +0.91(+3.58%) |
Jan 20, 2012 | 25.22 | 25.39 | 25.05 | 25.39 | 84,684 | +0.18(+0.71%) |
Jan 19, 2012 | 25.22 | 25.29 | 25.04 | 25.21 | 94,871 | -0.04(-0.16%) |
Jan 18, 2012 | 25.15 | 25.27 | 25.12 | 25.25 | 69,975 | +0.10(+0.40%) |
Jan 17, 2012 | 25.43 | 25.59 | 25.00 | 25.15 | 133,939 | -0.04(-0.16%) |
Jan 13, 2012 | 25.30 | 25.45 | 25.16 | 25.19 | 92,124 | -0.02(-0.08%) |
Jan 12, 2012 | 25.51 | 25.56 | 25.21 | 25.21 | 87,870 | -0.33(-1.29%) |
Jan 11, 2012 | 25.49 | 25.72 | 25.34 | 25.54 | 66,128 | -0.05(-0.20%) |
Jan 10, 2012 | 25.49 | 25.78 | 25.45 | 25.59 | 77,549 | +0.25(+0.99%) |
Jan 09, 2012 | 25.06 | 25.34 | 25.06 | 25.34 | 88,796 | +0.16(+0.64%) |
Jan 06, 2012 | 25.52 | 25.57 | 25.16 | 25.18 | 69,993 | -0.27(-1.06%) |
Jan 05, 2012 | 25.88 | 25.88 | 25.40 | 25.45 | 94,261 | -0.41(-1.59%) |
Jan 04, 2012 | 25.80 | 25.96 | 25.62 | 25.86 | 50,940 | -0.15(-0.58%) |
Dec 30, 2011 | 26.00 | 26.10 | 25.92 | 26.01 | 53,828 | +0.01(+0.04%) |
Dec 29, 2011 | 25.88 | 26.03 | 25.86 | 26.00 | 27,928 | +0.12(+0.46%) |
Dec 28, 2011 | 26.32 | 26.32 | 25.83 | 25.88 | 55,367 | -0.82(-3.07%) |
Dec 27, 2011 | 26.75 | 27.10 | 26.38 | 26.70 | 87,056 | -0.09(-0.34%) |
Dec 23, 2011 | 26.55 | 26.83 | 26.55 | 26.79 | 38,518 | +0.85(+3.28%) |
Dec 21, 2011 | 25.93 | 26.00 | 25.75 | 25.94 | 37,214 | +0.02(+0.08%) |
Dec 20, 2011 | 25.83 | 26.10 | 25.75 | 25.92 | 49,050 | +0.17(+0.66%) |
Dec 19, 2011 | 25.95 | 26.00 | 25.75 | 25.75 | 29,186 | -0.25(-0.96%) |
Dec 16, 2011 | 25.89 | 26.13 | 25.86 | 26.00 | 45,086 | +0.08(+0.31%) |
Dec 15, 2011 | 25.74 | 26.00 | 25.58 | 25.92 | 38,293 | +0.29(+1.15%) |
Dec 14, 2011 | 25.84 | 25.84 | 25.42 | 25.63 | 37,577 | -0.30(-1.17%) |
Dec 13, 2011 | 25.94 | 26.00 | 25.76 | 25.93 | 37,755 | -0.04(-0.15%) |
Dec 12, 2011 | 25.59 | 25.97 | 25.45 | 25.97 | 72,347 | +0.42(+1.64%) |
Dec 09, 2011 | 25.75 | 25.85 | 25.44 | 25.55 | 50,170 | -0.20(-0.78%) |
Dec 08, 2011 | 25.65 | 25.95 | 25.46 | 25.75 | 38,512 | +0.03(+0.12%) |
Dec 07, 2011 | 25.33 | 25.72 | 25.20 | 25.72 | 32,151 | +0.13(+0.51%) |
Dec 06, 2011 | 25.59 | 25.74 | 25.36 | 25.59 | 46,939 | +0.10(+0.39%) |
Dec 05, 2011 | 25.87 | 25.94 | 25.23 | 25.49 | 68,385 | -0.19(-0.74%) |
Dec 02, 2011 | 25.54 | 25.89 | 25.51 | 25.68 | 37,560 | +0.18(+0.71%) |
Dec 01, 2011 | 25.77 | 25.77 | 25.40 | 25.50 | 68,666 | -0.19(-0.74%) |
Nov 30, 2011 | 25.81 | 26.00 | 25.30 | 25.69 | 96,237 | +0.19(+0.75%) |
Nov 29, 2011 | 25.23 | 25.50 | 25.08 | 25.50 | 52,208 | +0.37(+1.47%) |
Nov 28, 2011 | 25.28 | 25.69 | 25.01 | 25.13 | 63,332 | +0.05(+0.20%) |
Nov 25, 2011 | 24.97 | 25.18 | 24.94 | 25.08 | 15,470 | +0.19(+0.77%) |
Nov 23, 2011 | 25.12 | 25.29 | 24.75 | 24.89 | 49,973 | -0.42(-1.66%) |
Nov 22, 2011 | 25.05 | 25.44 | 24.92 | 25.31 | 40,692 | +0.28(+1.12%) |
Nov 21, 2011 | 24.86 | 25.03 | 24.59 | 25.03 | 73,494 | -0.07(-0.28%) |
Nov 18, 2011 | 25.64 | 25.64 | 25.07 | 25.10 | 53,273 | -0.23(-0.91%) |
Nov 17, 2011 | 26.46 | 26.46 | 25.33 | 25.33 | 66,854 | -0.73(-2.80%) |
Nov 16, 2011 | 25.79 | 26.08 | 25.31 | 26.06 | 69,546 | +0.26(+1.01%) |
Nov 15, 2011 | 25.42 | 25.80 | 25.35 | 25.80 | 64,286 | +0.36(+1.42%) |
Nov 14, 2011 | 25.26 | 25.49 | 25.05 | 25.44 | 35,275 | +0.24(+0.95%) |
Nov 11, 2011 | 25.16 | 25.40 | 25.16 | 25.20 | 23,114 | +0.09(+0.36%) |
Nov 10, 2011 | 25.25 | 25.29 | 25.00 | 25.11 | 81,957 | +0.08(+0.32%) |
Nov 09, 2011 | 25.00 | 25.39 | 24.91 | 25.03 | 83,036 | -0.14(-0.56%) |
Nov 08, 2011 | 24.96 | 25.17 | 24.80 | 25.17 | 54,772 | +0.33(+1.33%) |
Nov 07, 2011 | 25.05 | 25.09 | 24.82 | 24.84 | 57,457 | -0.16(-0.64%) |
Nov 04, 2011 | 25.06 | 25.27 | 25.00 | 25.00 | 42,975 | -0.25(-0.99%) |
Nov 03, 2011 | 25.24 | 25.28 | 24.97 | 25.25 | 57,262 | +0.14(+0.56%) |
Nov 02, 2011 | 25.17 | 25.31 | 24.93 | 25.11 | 55,920 | -0.11(-0.44%) |