Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 26.85 | 27.11 | 26.60 | 26.92 | 52,991 | +0.21(+0.79%) |
Jan 30, 2012 | 26.76 | 26.85 | 26.49 | 26.71 | 59,898 | -0.13(-0.49%) |
Jan 27, 2012 | 26.62 | 27.12 | 26.62 | 26.85 | 40,477 | +0.16(+0.61%) |
Jan 26, 2012 | 26.74 | 26.94 | 26.59 | 26.68 | 44,380 | -0.01(-0.04%) |
Jan 25, 2012 | 26.66 | 26.91 | 26.51 | 26.69 | 61,519 | +0.17(+0.63%) |
Jan 24, 2012 | 26.15 | 26.65 | 25.96 | 26.53 | 75,534 | +0.45(+1.72%) |
Jan 23, 2012 | 26.00 | 26.16 | 25.95 | 26.08 | 26,482 | +0.03(+0.12%) |
Jan 20, 2012 | 25.81 | 26.07 | 25.81 | 26.05 | 43,517 | +0.29(+1.11%) |
Jan 19, 2012 | 25.97 | 25.97 | 25.53 | 25.76 | 37,526 | -0.20(-0.77%) |
Jan 18, 2012 | 25.62 | 25.98 | 25.62 | 25.96 | 30,296 | +0.32(+1.26%) |
Jan 17, 2012 | 25.76 | 25.83 | 24.62 | 25.64 | 57,585 | +0.15(+0.58%) |
Jan 13, 2012 | 25.39 | 25.55 | 25.29 | 25.49 | 37,034 | -0.22(-0.85%) |
Jan 12, 2012 | 25.57 | 25.71 | 25.30 | 25.71 | 17,528 | +0.01(+0.05%) |
Jan 11, 2012 | 25.37 | 25.76 | 25.37 | 25.70 | 32,219 | +0.32(+1.25%) |
Jan 10, 2012 | 25.16 | 25.46 | 25.16 | 25.38 | 56,727 | +0.41(+1.64%) |
Jan 09, 2012 | 24.89 | 25.29 | 24.63 | 24.97 | 68,496 | +0.22(+0.88%) |
Jan 06, 2012 | 25.02 | 25.13 | 24.59 | 24.75 | 60,805 | -0.33(-1.31%) |
Jan 05, 2012 | 24.89 | 25.22 | 24.74 | 25.08 | 46,823 | -0.02(-0.06%) |
Jan 04, 2012 | 25.38 | 25.38 | 24.84 | 25.09 | 36,671 | -0.24(-0.94%) |
Dec 30, 2011 | 25.04 | 25.36 | 24.83 | 25.33 | 111,419 | +0.29(+1.15%) |
Dec 29, 2011 | 24.64 | 25.14 | 24.55 | 25.04 | 131,181 | +0.55(+2.25%) |
Dec 28, 2011 | 24.64 | 24.82 | 24.39 | 24.49 | 64,104 | -0.07(-0.29%) |
Dec 27, 2011 | 24.27 | 24.64 | 23.04 | 24.56 | 29,443 | +0.27(+1.11%) |
Dec 23, 2011 | 24.25 | 24.29 | 23.98 | 24.29 | 41,137 | -0.25(-1.00%) |
Dec 21, 2011 | 24.59 | 24.59 | 23.83 | 24.54 | 93,350 | -0.03(-0.13%) |
Dec 20, 2011 | 24.09 | 24.60 | 24.04 | 24.57 | 120,033 | +0.87(+3.67%) |
Dec 19, 2011 | 24.23 | 24.29 | 23.66 | 23.70 | 137,910 | -0.52(-2.14%) |
Dec 16, 2011 | 24.27 | 24.32 | 24.05 | 24.22 | 319,194 | -0.00(-0.02%) |
Dec 15, 2011 | 24.44 | 24.55 | 24.10 | 24.22 | 126,973 | -0.07(-0.27%) |
Dec 14, 2011 | 24.16 | 24.58 | 24.02 | 24.29 | 171,502 | -0.09(-0.35%) |
Dec 13, 2011 | 24.74 | 24.89 | 24.18 | 24.38 | 126,026 | -0.28(-1.14%) |
Dec 12, 2011 | 24.45 | 24.70 | 24.36 | 24.66 | 95,202 | -0.09(-0.36%) |
Dec 09, 2011 | 24.05 | 24.95 | 24.05 | 24.75 | 92,085 | +0.77(+3.19%) |
Dec 08, 2011 | 24.59 | 24.59 | 23.93 | 23.98 | 100,785 | -0.80(-3.25%) |
Dec 07, 2011 | 24.84 | 25.19 | 24.44 | 24.79 | 91,616 | -0.28(-1.11%) |
Dec 06, 2011 | 25.32 | 25.34 | 24.98 | 25.06 | 121,393 | -0.25(-1.00%) |
Dec 05, 2011 | 24.89 | 25.34 | 24.60 | 25.32 | 169,366 | +0.72(+2.92%) |
Dec 02, 2011 | 24.49 | 24.71 | 24.45 | 24.60 | 81,156 | +0.39(+1.61%) |
Dec 01, 2011 | 24.27 | 24.36 | 24.05 | 24.21 | 130,293 | -0.06(-0.24%) |
Nov 30, 2011 | 24.24 | 24.34 | 24.08 | 24.27 | 258,294 | +0.83(+3.53%) |
Nov 29, 2011 | 23.60 | 23.75 | 23.40 | 23.44 | 75,399 | -0.22(-0.92%) |
Nov 28, 2011 | 23.82 | 24.20 | 23.42 | 23.66 | 171,356 | +0.50(+2.18%) |
Nov 25, 2011 | 22.98 | 23.44 | 22.98 | 23.15 | 56,266 | +0.11(+0.49%) |
Nov 23, 2011 | 23.25 | 23.59 | 22.92 | 23.04 | 194,684 | -0.39(-1.65%) |
Nov 22, 2011 | 23.43 | 23.56 | 23.15 | 23.43 | 110,664 | -0.01(-0.03%) |
Nov 21, 2011 | 22.93 | 23.62 | 22.93 | 23.43 | 176,159 | +0.01(+0.03%) |
Nov 18, 2011 | 23.03 | 23.78 | 23.03 | 23.43 | 211,106 | +0.39(+1.71%) |
Nov 17, 2011 | 23.04 | 23.33 | 22.90 | 23.03 | 88,179 | -0.10(-0.42%) |
Nov 16, 2011 | 23.11 | 23.57 | 23.00 | 23.13 | 130,121 | -0.25(-1.07%) |
Nov 15, 2011 | 22.91 | 23.42 | 22.91 | 23.38 | 175,631 | +0.37(+1.63%) |
Nov 14, 2011 | 22.56 | 23.43 | 22.55 | 23.00 | 384,609 | +0.51(+2.26%) |
Nov 11, 2011 | 22.14 | 22.76 | 21.90 | 22.50 | 224,937 | +0.61(+2.78%) |
Nov 10, 2011 | 22.84 | 22.87 | 21.78 | 21.89 | 429,435 | -0.76(-3.35%) |
Nov 09, 2011 | 22.42 | 22.84 | 22.42 | 22.65 | 160,666 | -0.45(-1.96%) |
Nov 08, 2011 | 22.88 | 23.29 | 22.65 | 23.10 | 71,979 | +0.09(+0.39%) |
Nov 07, 2011 | 22.65 | 23.11 | 22.41 | 23.01 | 129,739 | +0.37(+1.62%) |
Nov 04, 2011 | 23.77 | 23.79 | 22.52 | 22.64 | 521,984 | -1.40(-5.83%) |
Nov 03, 2011 | 23.90 | 24.11 | 23.19 | 24.04 | 124,804 | +0.41(+1.73%) |
Nov 02, 2011 | 23.72 | 23.93 | 23.13 | 23.63 | 70,530 | +0.30(+1.27%) |