Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 25.94 | 25.95 | 25.94 | 25.95 | 798 | -0.20(-0.75%) |
Jan 30, 2012 | 27.03 | 27.03 | 25.47 | 26.15 | 1,527 | -0.88(-3.25%) |
Jan 27, 2012 | 26.90 | 27.03 | 26.90 | 27.03 | 460 | +0.14(+0.51%) |
Jan 25, 2012 | 25.82 | 26.89 | 26.89 | 26.89 | 3,070 | +1.80(+7.16%) |
Jan 24, 2012 | 24.93 | 26.23 | 24.93 | 25.09 | 8,263 | +0.25(+1.02%) |
Jan 23, 2012 | 24.48 | 25.07 | 24.48 | 24.84 | 3,985 | +0.87(+3.64%) |
Jan 20, 2012 | 24.63 | 24.63 | 23.97 | 23.97 | 1,529 | -0.67(-2.72%) |
Jan 19, 2012 | 24.11 | 24.72 | 24.11 | 24.64 | 3,454 | +0.15(+0.61%) |
Jan 18, 2012 | 24.10 | 24.49 | 24.10 | 24.49 | 971 | +0.49(+2.04%) |
Jan 17, 2012 | 24.11 | 24.15 | 24.00 | 24.00 | 11,991 | +0.06(+0.24%) |
Jan 13, 2012 | 23.96 | 24.10 | 23.94 | 23.94 | 4,056 | -0.18(-0.73%) |
Jan 10, 2012 | 24.11 | 24.12 | 24.12 | 24.12 | 3,838 | +0.07(+0.30%) |
Jan 09, 2012 | 24.10 | 24.10 | 24.05 | 24.05 | 1,842 | -0.07(-0.27%) |
Jan 06, 2012 | 24.11 | 24.11 | 23.95 | 24.11 | 2,121 | +0.53(+2.27%) |
Jan 05, 2012 | 23.58 | 23.58 | 23.34 | 23.58 | 845 | -0.20(-0.84%) |
Jan 04, 2012 | 23.32 | 24.10 | 23.32 | 23.78 | 3,073 | +0.48(+2.05%) |
Dec 30, 2011 | 23.45 | 23.47 | 22.81 | 23.30 | 23,053 | -0.28(-1.19%) |
Dec 29, 2011 | 23.25 | 23.64 | 23.25 | 23.58 | 5,014 | +0.38(+1.66%) |
Dec 28, 2011 | 23.79 | 23.99 | 23.14 | 23.19 | 18,191 | -0.75(-3.13%) |
Dec 27, 2011 | 23.45 | 23.98 | 23.45 | 23.94 | 9,249 | -0.12(-0.49%) |
Dec 23, 2011 | 23.37 | 24.16 | 23.30 | 24.06 | 11,581 | +0.15(+0.63%) |
Dec 21, 2011 | 23.24 | 24.18 | 23.24 | 23.91 | 12,412 | +0.18(+0.74%) |
Dec 20, 2011 | 23.85 | 23.85 | 23.04 | 23.73 | 1,650 | +0.48(+2.07%) |
Dec 19, 2011 | 23.97 | 23.97 | 23.25 | 23.25 | 307 | -0.65(-2.72%) |
Dec 16, 2011 | 23.47 | 24.26 | 23.47 | 23.90 | 13,351 | -0.01(-0.05%) |
Dec 15, 2011 | 23.51 | 24.02 | 23.12 | 23.92 | 3,241 | +0.07(+0.27%) |
Dec 14, 2011 | 24.10 | 24.10 | 23.85 | 23.85 | 1,074 | -0.05(-0.22%) |
Dec 13, 2011 | 23.81 | 24.35 | 23.17 | 23.90 | 20,898 | +0.09(+0.38%) |
Dec 12, 2011 | 23.89 | 23.89 | 23.81 | 23.81 | 385 | -0.13(-0.54%) |
Dec 09, 2011 | 23.94 | 23.94 | 23.92 | 23.94 | 3,991 | -0.03(-0.11%) |
Dec 08, 2011 | 23.97 | 23.97 | 23.97 | 23.97 | 247 | +0.00(+0.00%) |
Dec 07, 2011 | 24.17 | 24.53 | 23.97 | 23.97 | 3,884 | -0.65(-2.65%) |
Dec 06, 2011 | 25.26 | 25.26 | 24.62 | 24.62 | 3,224 | +0.52(+2.16%) |
Dec 05, 2011 | 24.10 | 24.10 | 23.88 | 24.10 | 2,303 | +0.00(+0.00%) |
Dec 02, 2011 | 24.10 | 24.10 | 24.10 | 24.10 | 307 | +0.28(+1.18%) |
Dec 01, 2011 | 23.85 | 23.85 | 23.82 | 23.82 | 1,377 | -0.28(-1.16%) |
Nov 30, 2011 | 23.77 | 24.10 | 23.71 | 24.10 | 22,051 | +0.72(+3.06%) |
Nov 29, 2011 | 23.45 | 23.58 | 22.89 | 23.38 | 2,257 | +0.00(+0.00%) |
Nov 28, 2011 | 23.43 | 23.43 | 22.78 | 23.38 | 2,527 | -0.05(-0.22%) |
Nov 25, 2011 | 23.43 | 23.43 | 23.43 | 23.43 | 307 | +0.00(+0.00%) |
Nov 23, 2011 | 23.48 | 23.48 | 23.41 | 23.43 | 3,622 | -0.61(-2.54%) |
Nov 21, 2011 | 23.86 | 24.04 | 24.04 | 24.04 | 1,384 | -0.12(-0.51%) |
Nov 18, 2011 | 24.30 | 24.30 | 23.86 | 24.17 | 1,692 | -0.17(-0.69%) |
Nov 17, 2011 | 24.36 | 24.36 | 24.34 | 24.34 | 461 | +0.90(+3.83%) |
Nov 15, 2011 | 23.60 | 23.44 | 23.44 | 23.44 | 2,769 | -0.16(-0.66%) |
Nov 14, 2011 | 23.38 | 23.60 | 23.38 | 23.60 | 2,356 | +0.44(+1.91%) |
Nov 11, 2011 | 23.01 | 23.21 | 23.01 | 23.15 | 1,361 | +0.39(+1.71%) |
Nov 09, 2011 | 22.76 | 22.76 | 22.76 | 22.76 | 153 | -0.31(-1.35%) |
Nov 08, 2011 | 23.03 | 23.08 | 23.03 | 23.08 | 307 | -0.09(-0.39%) |
Nov 07, 2011 | 23.06 | 23.17 | 23.06 | 23.17 | 769 | -0.11(-0.47%) |
Nov 04, 2011 | 23.40 | 23.40 | 23.14 | 23.28 | 8,787 | +0.01(+0.03%) |
Nov 03, 2011 | 23.27 | 23.38 | 23.27 | 23.27 | 1,076 | +0.12(+0.51%) |
Nov 02, 2011 | 23.15 | 23.15 | 23.15 | 23.15 | 461 | +0.40(+1.77%) |