Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 25.69 | 25.69 | 25.68 | 25.68 | 800 | -0.02(-0.08%) |
Jan 30, 2012 | 25.72 | 25.75 | 25.67 | 25.70 | 3,955 | -0.05(-0.19%) |
Jan 27, 2012 | 25.60 | 25.75 | 25.60 | 25.75 | 1,900 | +0.13(+0.51%) |
Jan 26, 2012 | 25.37 | 25.62 | 25.35 | 25.62 | 2,100 | +0.00(+0.00%) |
Jan 25, 2012 | 25.46 | 25.62 | 25.37 | 25.62 | 5,375 | +0.30(+1.18%) |
Jan 24, 2012 | 25.34 | 25.34 | 25.32 | 25.32 | 700 | -0.03(-0.12%) |
Jan 23, 2012 | 25.34 | 25.35 | 25.31 | 25.35 | 2,400 | +0.03(+0.13%) |
Jan 20, 2012 | 25.35 | 25.35 | 25.32 | 25.32 | 700 | -0.03(-0.13%) |
Jan 19, 2012 | 25.20 | 25.35 | 25.20 | 25.35 | 1,335 | +0.17(+0.68%) |
Jan 18, 2012 | 25.21 | 25.21 | 25.17 | 25.18 | 500 | -0.16(-0.63%) |
Jan 17, 2012 | 25.20 | 25.34 | 25.20 | 25.34 | 1,575 | +0.04(+0.16%) |
Jan 13, 2012 | 25.17 | 25.31 | 25.17 | 25.30 | 1,200 | +0.10(+0.40%) |
Jan 12, 2012 | 25.19 | 25.26 | 25.14 | 25.20 | 1,300 | +0.16(+0.64%) |
Jan 11, 2012 | 25.26 | 25.30 | 24.77 | 25.04 | 6,056 | -0.22(-0.88%) |
Jan 10, 2012 | 25.40 | 25.49 | 25.24 | 25.26 | 11,563 | +0.01(+0.04%) |
Jan 09, 2012 | 25.40 | 25.40 | 25.25 | 25.25 | 3,580 | -0.13(-0.51%) |
Jan 06, 2012 | 25.40 | 25.41 | 25.38 | 25.38 | 2,525 | -0.07(-0.28%) |
Jan 05, 2012 | 25.40 | 25.49 | 25.40 | 25.45 | 1,650 | +0.07(+0.28%) |
Jan 04, 2012 | 25.22 | 25.40 | 25.22 | 25.38 | 450 | +0.18(+0.71%) |
Dec 30, 2011 | 25.13 | 25.20 | 25.10 | 25.20 | 1,126 | +0.08(+0.32%) |
Dec 29, 2011 | 25.12 | 25.12 | 25.12 | 25.12 | 160 | -0.23(-0.91%) |
Dec 28, 2011 | 25.20 | 25.35 | 25.20 | 25.35 | 600 | -0.03(-0.10%) |
Dec 27, 2011 | 25.20 | 25.38 | 25.20 | 25.38 | 1,100 | +0.10(+0.38%) |
Dec 23, 2011 | 25.23 | 25.28 | 25.03 | 25.28 | 1,665 | +0.11(+0.44%) |
Dec 21, 2011 | 25.02 | 25.17 | 25.02 | 25.17 | 1,651 | +0.07(+0.28%) |
Dec 20, 2011 | 25.09 | 25.10 | 25.09 | 25.10 | 1,650 | +0.10(+0.40%) |
Dec 19, 2011 | 25.00 | 25.10 | 25.00 | 25.00 | 900 | +0.17(+0.67%) |
Dec 16, 2011 | 25.00 | 25.00 | 24.83 | 24.83 | 630 | -0.13(-0.54%) |
Dec 15, 2011 | 24.99 | 24.99 | 24.77 | 24.97 | 2,300 | -0.02(-0.09%) |
Dec 14, 2011 | 25.17 | 25.17 | 24.99 | 24.99 | 200 | -0.06(-0.24%) |
Dec 13, 2011 | 25.02 | 25.15 | 25.02 | 25.05 | 1,252 | +0.21(+0.85%) |
Dec 12, 2011 | 24.84 | 24.84 | 24.84 | 24.84 | 200 | +0.08(+0.32%) |
Dec 09, 2011 | 24.86 | 24.90 | 24.76 | 24.76 | 1,467 | -0.10(-0.40%) |
Dec 08, 2011 | 24.96 | 24.97 | 24.86 | 24.86 | 1,035 | -0.28(-1.11%) |
Dec 07, 2011 | 25.10 | 25.15 | 25.00 | 25.14 | 1,200 | +0.03(+0.13%) |
Dec 06, 2011 | 25.20 | 25.20 | 25.11 | 25.11 | 1,084 | -0.01(-0.05%) |
Dec 05, 2011 | 25.24 | 25.24 | 25.11 | 25.12 | 1,600 | +0.09(+0.36%) |
Dec 02, 2011 | 25.01 | 25.03 | 25.01 | 25.03 | 2,650 | +0.04(+0.16%) |
Dec 01, 2011 | 25.07 | 25.07 | 24.98 | 24.99 | 3,000 | -0.18(-0.72%) |
Nov 30, 2011 | 25.04 | 25.17 | 24.93 | 25.17 | 4,800 | +0.09(+0.36%) |
Nov 29, 2011 | 24.94 | 25.10 | 24.94 | 25.08 | 3,500 | +0.13(+0.52%) |
Nov 28, 2011 | 24.82 | 25.02 | 24.82 | 24.95 | 2,437 | +0.04(+0.16%) |
Nov 25, 2011 | 24.91 | 24.91 | 24.91 | 24.91 | 100 | +0.16(+0.65%) |
Nov 23, 2011 | 24.95 | 24.95 | 24.75 | 24.75 | 1,400 | -0.20(-0.80%) |
Nov 22, 2011 | 24.88 | 24.95 | 24.88 | 24.95 | 2,700 | +0.26(+1.05%) |
Nov 21, 2011 | 24.56 | 24.69 | 24.48 | 24.69 | 4,016 | +0.02(+0.10%) |
Nov 18, 2011 | 24.67 | 24.67 | 24.67 | 24.67 | 400 | +0.02(+0.06%) |
Nov 17, 2011 | 24.70 | 24.81 | 24.65 | 24.65 | 2,470 | +0.00(+0.00%) |
Nov 16, 2011 | 24.60 | 25.04 | 24.36 | 24.65 | 10,149 | -0.25(-1.00%) |
Nov 15, 2011 | 24.93 | 24.93 | 24.74 | 24.90 | 3,300 | -0.24(-0.95%) |
Nov 14, 2011 | 24.96 | 25.14 | 24.92 | 25.14 | 2,000 | -0.00(-0.02%) |
Nov 10, 2011 | 25.14 | 25.14 | 25.14 | 25.14 | 300 | +0.22(+0.90%) |
Nov 09, 2011 | 25.09 | 25.15 | 24.92 | 24.92 | 1,200 | -0.23(-0.91%) |
Nov 08, 2011 | 25.10 | 25.15 | 25.10 | 25.15 | 2,600 | +0.05(+0.20%) |
Nov 07, 2011 | 25.15 | 25.15 | 25.10 | 25.10 | 1,300 | -0.10(-0.40%) |
Nov 04, 2011 | 25.24 | 25.49 | 25.20 | 25.20 | 2,137 | +0.25(+1.00%) |
Nov 03, 2011 | 25.07 | 25.07 | 24.95 | 24.95 | 625 | -0.30(-1.19%) |
Nov 02, 2011 | 25.07 | 25.25 | 24.95 | 25.25 | 1,263 | +0.13(+0.52%) |