Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 25.11 | 25.24 | 24.80 | 24.92 | 800,669 | -0.03(-0.12%) |
Jan 30, 2012 | 24.81 | 25.04 | 24.51 | 24.95 | 1,238,345 | -0.01(-0.03%) |
Jan 27, 2012 | 24.69 | 25.09 | 24.69 | 24.95 | 864,370 | -0.09(-0.36%) |
Jan 26, 2012 | 25.14 | 25.27 | 25.03 | 25.04 | 621,469 | -0.03(-0.12%) |
Jan 25, 2012 | 25.00 | 25.08 | 24.83 | 25.07 | 675,455 | +0.06(+0.24%) |
Jan 24, 2012 | 24.96 | 25.11 | 24.89 | 25.01 | 776,725 | -0.07(-0.27%) |
Jan 23, 2012 | 24.86 | 25.08 | 24.78 | 25.08 | 619,344 | +0.21(+0.84%) |
Jan 20, 2012 | 24.72 | 24.89 | 24.61 | 24.87 | 860,546 | +0.11(+0.45%) |
Jan 19, 2012 | 25.00 | 25.00 | 24.71 | 24.76 | 400,899 | -0.12(-0.48%) |
Jan 18, 2012 | 24.58 | 24.88 | 24.48 | 24.88 | 336,377 | +0.33(+1.34%) |
Jan 17, 2012 | 24.67 | 24.85 | 24.45 | 24.55 | 559,857 | -0.10(-0.39%) |
Jan 13, 2012 | 24.56 | 24.70 | 24.51 | 24.65 | 633,562 | -0.04(-0.18%) |
Jan 12, 2012 | 24.73 | 24.83 | 24.58 | 24.69 | 414,896 | +0.01(+0.06%) |
Jan 11, 2012 | 24.58 | 24.75 | 24.48 | 24.68 | 526,832 | +0.01(+0.03%) |
Jan 10, 2012 | 24.73 | 24.76 | 24.53 | 24.67 | 609,427 | +0.04(+0.15%) |
Jan 09, 2012 | 24.60 | 24.66 | 24.44 | 24.63 | 441,027 | +0.04(+0.15%) |
Jan 06, 2012 | 24.56 | 24.66 | 24.30 | 24.59 | 572,374 | +0.05(+0.21%) |
Jan 05, 2012 | 24.36 | 24.56 | 23.92 | 24.54 | 1,004,871 | +0.06(+0.24%) |
Jan 04, 2012 | 24.86 | 24.86 | 24.39 | 24.48 | 780,112 | -0.51(-2.03%) |
Dec 30, 2011 | 25.17 | 25.17 | 24.98 | 24.99 | 480,643 | -0.18(-0.71%) |
Dec 29, 2011 | 25.09 | 25.17 | 25.02 | 25.17 | 443,931 | +0.19(+0.75%) |
Dec 28, 2011 | 25.07 | 25.12 | 24.98 | 24.98 | 599,371 | -0.04(-0.18%) |
Dec 27, 2011 | 24.86 | 25.15 | 24.86 | 25.03 | 459,471 | +0.01(+0.06%) |
Dec 23, 2011 | 24.80 | 25.03 | 24.77 | 25.01 | 342,247 | +0.44(+1.81%) |
Dec 21, 2011 | 24.42 | 24.64 | 24.32 | 24.57 | 955,545 | +0.16(+0.67%) |
Dec 20, 2011 | 24.16 | 24.42 | 24.04 | 24.41 | 1,035,970 | +0.58(+2.42%) |
Dec 19, 2011 | 24.12 | 24.27 | 23.75 | 23.83 | 672,442 | -0.24(-0.98%) |
Dec 16, 2011 | 24.22 | 24.24 | 23.95 | 24.07 | 1,533,147 | -0.06(-0.25%) |
Dec 15, 2011 | 24.16 | 24.27 | 23.98 | 24.12 | 1,388,168 | +0.11(+0.46%) |
Dec 14, 2011 | 23.79 | 24.09 | 23.78 | 24.01 | 1,018,662 | +0.04(+0.15%) |
Dec 13, 2011 | 23.98 | 24.14 | 23.87 | 23.98 | 1,262,912 | +0.16(+0.65%) |
Dec 12, 2011 | 23.87 | 23.87 | 23.63 | 23.82 | 1,019,526 | -0.25(-1.05%) |
Dec 09, 2011 | 23.79 | 24.12 | 23.79 | 24.07 | 1,005,321 | +0.38(+1.59%) |
Dec 08, 2011 | 23.60 | 23.84 | 23.55 | 23.70 | 1,321,774 | -0.08(-0.34%) |
Dec 07, 2011 | 23.45 | 23.81 | 23.38 | 23.78 | 958,118 | +0.18(+0.75%) |
Dec 06, 2011 | 23.56 | 23.74 | 23.45 | 23.60 | 570,062 | -0.04(-0.16%) |
Dec 05, 2011 | 23.63 | 23.81 | 23.41 | 23.64 | 1,232,269 | +0.22(+0.95%) |
Dec 02, 2011 | 23.24 | 23.50 | 23.15 | 23.41 | 1,042,064 | +0.34(+1.48%) |
Dec 01, 2011 | 22.84 | 23.20 | 22.73 | 23.07 | 1,096,740 | +0.15(+0.65%) |
Nov 30, 2011 | 22.86 | 22.95 | 22.54 | 22.93 | 1,706,897 | +0.87(+3.92%) |
Nov 29, 2011 | 22.27 | 22.29 | 22.05 | 22.06 | 872,399 | -0.13(-0.57%) |
Nov 28, 2011 | 22.41 | 22.41 | 22.05 | 22.19 | 1,342,071 | +0.33(+1.52%) |
Nov 25, 2011 | 21.65 | 21.98 | 21.62 | 21.85 | 294,545 | +0.13(+0.58%) |
Nov 23, 2011 | 21.98 | 21.99 | 21.69 | 21.73 | 886,835 | -0.40(-1.81%) |
Nov 22, 2011 | 22.13 | 22.30 | 21.97 | 22.13 | 1,931,237 | +0.03(+0.13%) |
Nov 21, 2011 | 22.16 | 22.28 | 21.90 | 22.10 | 1,013,184 | -0.36(-1.61%) |
Nov 18, 2011 | 22.57 | 22.61 | 22.30 | 22.46 | 732,980 | +0.04(+0.17%) |
Nov 17, 2011 | 22.90 | 22.90 | 22.34 | 22.42 | 1,130,378 | -0.47(-2.07%) |
Nov 16, 2011 | 22.87 | 23.21 | 22.79 | 22.90 | 1,544,374 | -0.17(-0.74%) |
Nov 15, 2011 | 22.94 | 23.20 | 22.85 | 23.07 | 906,149 | +0.09(+0.39%) |
Nov 14, 2011 | 22.97 | 23.07 | 22.84 | 22.98 | 1,103,125 | -0.20(-0.86%) |
Nov 11, 2011 | 22.99 | 23.29 | 22.92 | 23.18 | 717,964 | +0.40(+1.75%) |
Nov 10, 2011 | 22.76 | 22.85 | 22.53 | 22.78 | 697,270 | +0.24(+1.05%) |
Nov 09, 2011 | 22.45 | 22.72 | 22.39 | 22.54 | 1,333,329 | -0.41(-1.77%) |
Nov 08, 2011 | 22.64 | 22.95 | 22.43 | 22.95 | 999,645 | +0.40(+1.77%) |
Nov 07, 2011 | 22.47 | 22.62 | 22.30 | 22.55 | 764,248 | +0.00(+0.00%) |
Nov 04, 2011 | 22.43 | 22.61 | 22.33 | 22.55 | 778,395 | -0.06(-0.26%) |
Nov 03, 2011 | 22.67 | 22.81 | 22.35 | 22.61 | 954,976 | +0.07(+0.30%) |
Nov 02, 2011 | 22.49 | 22.61 | 22.35 | 22.54 | 1,305,915 | +0.41(+1.87%) |