Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 24.44 | 24.52 | 24.15 | 24.45 | 402,011 | +0.16(+0.64%) |
Jan 30, 2012 | 24.13 | 24.40 | 23.97 | 24.30 | 378,544 | +0.05(+0.21%) |
Jan 27, 2012 | 24.12 | 24.31 | 23.89 | 24.25 | 340,326 | +0.01(+0.02%) |
Jan 26, 2012 | 24.30 | 24.33 | 24.12 | 24.24 | 330,442 | +0.00(+0.01%) |
Jan 25, 2012 | 24.17 | 24.30 | 24.09 | 24.24 | 343,544 | +0.02(+0.09%) |
Jan 24, 2012 | 24.14 | 24.32 | 24.00 | 24.22 | 505,881 | -0.07(-0.31%) |
Jan 23, 2012 | 24.47 | 24.50 | 24.18 | 24.29 | 696,105 | -0.14(-0.59%) |
Jan 20, 2012 | 24.30 | 24.56 | 24.27 | 24.44 | 510,658 | +0.12(+0.49%) |
Jan 19, 2012 | 24.09 | 24.34 | 23.95 | 24.32 | 367,775 | +0.22(+0.93%) |
Jan 18, 2012 | 23.97 | 24.11 | 23.82 | 24.09 | 314,168 | +0.10(+0.42%) |
Jan 17, 2012 | 24.04 | 24.28 | 23.97 | 23.99 | 374,442 | +0.01(+0.06%) |
Jan 13, 2012 | 24.03 | 24.17 | 23.91 | 23.97 | 522,778 | -0.33(-1.34%) |
Jan 12, 2012 | 24.20 | 24.56 | 24.15 | 24.30 | 639,146 | +0.16(+0.66%) |
Jan 11, 2012 | 23.93 | 24.23 | 23.86 | 24.14 | 522,702 | +0.18(+0.76%) |
Jan 10, 2012 | 23.80 | 23.96 | 23.66 | 23.96 | 399,187 | +0.37(+1.59%) |
Jan 09, 2012 | 23.71 | 23.73 | 23.45 | 23.59 | 1,006,685 | -0.01(-0.03%) |
Jan 06, 2012 | 23.67 | 23.81 | 23.45 | 23.59 | 368,526 | -0.07(-0.29%) |
Jan 05, 2012 | 23.48 | 23.68 | 23.26 | 23.66 | 308,120 | +0.08(+0.36%) |
Jan 04, 2012 | 23.60 | 23.66 | 23.34 | 23.58 | 421,817 | -0.34(-1.40%) |
Dec 30, 2011 | 24.15 | 24.21 | 23.90 | 23.91 | 227,767 | -0.23(-0.97%) |
Dec 29, 2011 | 24.06 | 24.27 | 24.03 | 24.15 | 200,468 | +0.13(+0.54%) |
Dec 28, 2011 | 24.32 | 24.32 | 23.91 | 24.02 | 326,423 | -0.31(-1.28%) |
Dec 27, 2011 | 23.83 | 24.41 | 23.78 | 24.33 | 587,659 | +0.59(+2.49%) |
Dec 23, 2011 | 23.90 | 23.93 | 23.70 | 23.74 | 195,441 | -0.05(-0.20%) |
Dec 21, 2011 | 23.62 | 23.87 | 23.59 | 23.79 | 398,361 | +0.04(+0.16%) |
Dec 20, 2011 | 23.64 | 23.89 | 23.52 | 23.75 | 628,206 | +0.50(+2.13%) |
Dec 19, 2011 | 23.53 | 23.67 | 23.20 | 23.25 | 409,040 | -0.20(-0.84%) |
Dec 16, 2011 | 23.74 | 23.81 | 23.24 | 23.45 | 1,700,868 | -0.15(-0.65%) |
Dec 15, 2011 | 23.73 | 23.79 | 23.50 | 23.60 | 359,038 | +0.11(+0.48%) |
Dec 14, 2011 | 23.35 | 23.82 | 23.26 | 23.49 | 451,920 | +0.01(+0.03%) |
Dec 13, 2011 | 23.76 | 24.07 | 23.36 | 23.48 | 379,626 | -0.15(-0.63%) |
Dec 12, 2011 | 23.57 | 23.65 | 23.34 | 23.63 | 422,863 | -0.22(-0.93%) |
Dec 09, 2011 | 23.34 | 23.96 | 23.30 | 23.85 | 376,649 | +0.60(+2.59%) |
Dec 08, 2011 | 23.53 | 23.59 | 23.22 | 23.25 | 440,969 | -0.44(-1.85%) |
Dec 07, 2011 | 23.66 | 23.73 | 23.31 | 23.69 | 480,895 | -0.16(-0.65%) |
Dec 06, 2011 | 23.71 | 24.02 | 23.51 | 23.84 | 878,872 | +0.16(+0.66%) |
Dec 05, 2011 | 23.58 | 23.82 | 23.50 | 23.69 | 524,311 | +0.38(+1.63%) |
Dec 02, 2011 | 23.39 | 23.68 | 23.29 | 23.31 | 378,279 | -0.02(-0.10%) |
Dec 01, 2011 | 23.81 | 23.81 | 23.31 | 23.33 | 463,975 | -0.44(-1.86%) |
Nov 30, 2011 | 22.93 | 23.80 | 22.93 | 23.77 | 830,863 | +1.21(+5.36%) |
Nov 29, 2011 | 22.53 | 22.72 | 22.34 | 22.56 | 316,835 | +0.01(+0.04%) |
Nov 28, 2011 | 22.27 | 22.60 | 22.24 | 22.56 | 490,838 | +0.71(+3.24%) |
Nov 25, 2011 | 21.97 | 22.29 | 21.78 | 21.85 | 214,119 | -0.17(-0.79%) |
Nov 23, 2011 | 22.28 | 22.31 | 21.98 | 22.02 | 354,966 | -0.40(-1.77%) |
Nov 22, 2011 | 22.43 | 22.65 | 22.24 | 22.42 | 362,283 | +0.03(+0.13%) |
Nov 21, 2011 | 22.54 | 22.65 | 22.38 | 22.39 | 350,998 | -0.41(-1.79%) |
Nov 18, 2011 | 22.59 | 22.83 | 22.59 | 22.80 | 410,798 | +0.20(+0.89%) |
Nov 17, 2011 | 22.89 | 23.03 | 22.52 | 22.60 | 349,287 | -0.27(-1.19%) |
Nov 16, 2011 | 23.11 | 23.32 | 22.84 | 22.87 | 496,108 | -0.43(-1.86%) |
Nov 15, 2011 | 23.00 | 23.33 | 22.83 | 23.30 | 375,493 | +0.26(+1.11%) |
Nov 14, 2011 | 23.32 | 23.32 | 22.99 | 23.05 | 416,678 | -0.33(-1.43%) |
Nov 11, 2011 | 23.20 | 23.40 | 23.18 | 23.38 | 440,825 | +0.36(+1.57%) |
Nov 10, 2011 | 22.83 | 23.03 | 22.69 | 23.02 | 465,840 | +0.47(+2.08%) |
Nov 09, 2011 | 22.70 | 22.92 | 22.54 | 22.55 | 608,198 | -0.62(-2.67%) |
Nov 08, 2011 | 23.15 | 23.29 | 22.82 | 23.17 | 600,285 | +0.11(+0.48%) |
Nov 07, 2011 | 23.07 | 23.22 | 22.71 | 23.06 | 692,955 | -0.09(-0.37%) |
Nov 04, 2011 | 23.20 | 23.38 | 23.12 | 23.14 | 505,685 | -0.23(-0.97%) |
Nov 03, 2011 | 22.93 | 23.41 | 22.64 | 23.37 | 474,613 | +0.67(+2.97%) |
Nov 02, 2011 | 22.48 | 22.75 | 22.30 | 22.70 | 668,041 | +0.55(+2.48%) |