Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 24.55 | 24.57 | 24.22 | 24.23 | 305,492 | -0.18(-0.75%) |
Jan 30, 2012 | 24.36 | 24.52 | 24.20 | 24.42 | 385,712 | -0.06(-0.25%) |
Jan 27, 2012 | 24.73 | 24.74 | 24.41 | 24.48 | 243,263 | -0.40(-1.61%) |
Jan 26, 2012 | 24.78 | 25.07 | 24.68 | 24.88 | 312,229 | +0.17(+0.70%) |
Jan 25, 2012 | 24.51 | 24.74 | 24.46 | 24.71 | 172,196 | +0.14(+0.59%) |
Jan 24, 2012 | 24.54 | 24.63 | 24.38 | 24.56 | 150,080 | -0.18(-0.74%) |
Jan 23, 2012 | 24.85 | 25.01 | 24.62 | 24.74 | 180,029 | -0.03(-0.13%) |
Jan 20, 2012 | 24.53 | 24.83 | 24.53 | 24.78 | 234,270 | +0.17(+0.68%) |
Jan 19, 2012 | 24.58 | 24.70 | 24.43 | 24.61 | 305,626 | +0.08(+0.34%) |
Jan 18, 2012 | 24.29 | 24.53 | 24.20 | 24.53 | 223,788 | +0.22(+0.91%) |
Jan 17, 2012 | 24.44 | 24.64 | 24.14 | 24.31 | 416,104 | -0.04(-0.18%) |
Jan 13, 2012 | 23.96 | 24.41 | 23.95 | 24.35 | 472,768 | +0.19(+0.78%) |
Jan 12, 2012 | 24.39 | 24.56 | 24.07 | 24.16 | 529,717 | -0.29(-1.20%) |
Jan 11, 2012 | 24.68 | 24.69 | 24.42 | 24.46 | 467,068 | -0.40(-1.61%) |
Jan 10, 2012 | 24.77 | 24.99 | 24.49 | 24.86 | 394,445 | +0.32(+1.29%) |
Jan 09, 2012 | 24.69 | 24.74 | 24.30 | 24.54 | 331,895 | -0.08(-0.34%) |
Jan 06, 2012 | 24.76 | 24.91 | 24.46 | 24.62 | 305,880 | -0.16(-0.65%) |
Jan 05, 2012 | 24.20 | 24.79 | 24.02 | 24.78 | 613,226 | -0.08(-0.31%) |
Jan 04, 2012 | 25.23 | 25.28 | 24.82 | 24.86 | 275,631 | -0.44(-1.73%) |
Dec 30, 2011 | 25.54 | 25.54 | 25.30 | 25.30 | 266,155 | -0.24(-0.96%) |
Dec 29, 2011 | 25.50 | 25.62 | 25.38 | 25.54 | 203,875 | +0.21(+0.83%) |
Dec 28, 2011 | 25.61 | 25.62 | 25.29 | 25.33 | 269,284 | -0.10(-0.39%) |
Dec 27, 2011 | 25.20 | 25.59 | 25.14 | 25.43 | 160,749 | +0.13(+0.53%) |
Dec 23, 2011 | 25.23 | 25.37 | 24.99 | 25.30 | 168,934 | +0.18(+0.71%) |
Dec 21, 2011 | 24.94 | 25.18 | 24.86 | 25.12 | 332,131 | +0.18(+0.73%) |
Dec 20, 2011 | 24.77 | 25.11 | 24.76 | 24.94 | 343,812 | +0.57(+2.32%) |
Dec 19, 2011 | 24.74 | 24.99 | 24.33 | 24.37 | 341,342 | -0.28(-1.12%) |
Dec 16, 2011 | 25.13 | 25.32 | 24.62 | 24.65 | 967,952 | -0.44(-1.77%) |
Dec 15, 2011 | 25.28 | 25.28 | 25.03 | 25.09 | 346,871 | +0.01(+0.02%) |
Dec 14, 2011 | 24.83 | 25.32 | 24.77 | 25.09 | 331,051 | +0.13(+0.53%) |
Dec 13, 2011 | 25.31 | 25.48 | 24.82 | 24.96 | 301,421 | -0.16(-0.62%) |
Dec 12, 2011 | 25.28 | 25.32 | 24.96 | 25.11 | 411,684 | -0.30(-1.18%) |
Dec 09, 2011 | 24.79 | 25.50 | 24.73 | 25.41 | 570,012 | +0.79(+3.22%) |
Dec 08, 2011 | 24.43 | 24.84 | 24.24 | 24.62 | 700,829 | +0.07(+0.29%) |
Dec 07, 2011 | 24.51 | 24.75 | 24.25 | 24.55 | 1,381,492 | -0.01(-0.04%) |
Dec 06, 2011 | 24.56 | 24.66 | 24.43 | 24.56 | 368,646 | +0.03(+0.13%) |
Dec 05, 2011 | 24.44 | 24.68 | 24.32 | 24.53 | 473,364 | +0.42(+1.72%) |
Dec 02, 2011 | 24.27 | 24.61 | 24.04 | 24.11 | 506,089 | +0.05(+0.23%) |
Dec 01, 2011 | 24.53 | 24.53 | 24.02 | 24.05 | 579,751 | -0.56(-2.27%) |
Nov 30, 2011 | 23.78 | 24.62 | 23.78 | 24.61 | 582,132 | +1.31(+5.64%) |
Nov 29, 2011 | 23.30 | 23.45 | 23.19 | 23.30 | 269,088 | +0.09(+0.38%) |
Nov 28, 2011 | 23.19 | 23.23 | 22.97 | 23.21 | 308,546 | +0.63(+2.79%) |
Nov 25, 2011 | 22.53 | 22.85 | 22.39 | 22.58 | 138,375 | +0.05(+0.24%) |
Nov 23, 2011 | 22.92 | 23.00 | 22.53 | 22.53 | 377,933 | -0.61(-2.63%) |
Nov 22, 2011 | 22.65 | 23.22 | 22.65 | 23.14 | 593,689 | +0.51(+2.25%) |
Nov 21, 2011 | 23.09 | 23.19 | 22.56 | 22.63 | 501,316 | -0.73(-3.12%) |
Nov 18, 2011 | 23.25 | 23.43 | 23.19 | 23.35 | 177,992 | +0.24(+1.04%) |
Nov 17, 2011 | 23.25 | 23.49 | 23.06 | 23.11 | 260,720 | -0.09(-0.40%) |
Nov 16, 2011 | 23.24 | 23.66 | 23.20 | 23.21 | 273,821 | -0.26(-1.10%) |
Nov 15, 2011 | 23.26 | 23.63 | 23.26 | 23.46 | 251,981 | +0.10(+0.45%) |
Nov 14, 2011 | 23.50 | 23.61 | 23.33 | 23.36 | 229,776 | -0.17(-0.72%) |
Nov 11, 2011 | 23.70 | 23.81 | 23.46 | 23.53 | 251,891 | +0.01(+0.02%) |
Nov 10, 2011 | 23.50 | 23.61 | 23.19 | 23.52 | 232,507 | +0.38(+1.63%) |
Nov 09, 2011 | 23.42 | 23.61 | 23.14 | 23.15 | 342,474 | -0.78(-3.25%) |
Nov 08, 2011 | 23.72 | 24.01 | 23.67 | 23.92 | 357,717 | +0.42(+1.77%) |
Nov 07, 2011 | 23.67 | 23.67 | 23.09 | 23.51 | 478,770 | -0.16(-0.67%) |
Nov 04, 2011 | 23.60 | 23.84 | 23.35 | 23.67 | 289,032 | -0.15(-0.62%) |
Nov 03, 2011 | 23.64 | 23.98 | 23.40 | 23.81 | 381,398 | +0.37(+1.59%) |
Nov 02, 2011 | 23.03 | 23.50 | 22.99 | 23.44 | 352,816 | +0.60(+2.61%) |