Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 24.08 | 24.89 | 23.42 | 23.56 | 2,936,839 | -1.82(-7.17%) |
Jan 30, 2012 | 25.48 | 25.75 | 25.14 | 25.38 | 1,112,309 | -0.17(-0.67%) |
Jan 27, 2012 | 24.78 | 25.75 | 24.54 | 25.55 | 746,096 | +0.60(+2.40%) |
Jan 26, 2012 | 25.06 | 25.21 | 24.77 | 24.95 | 559,772 | +0.15(+0.60%) |
Jan 25, 2012 | 24.94 | 24.96 | 24.53 | 24.80 | 759,385 | -0.11(-0.44%) |
Jan 24, 2012 | 24.93 | 25.30 | 24.39 | 24.91 | 848,100 | -0.09(-0.36%) |
Jan 23, 2012 | 25.14 | 25.46 | 24.87 | 25.00 | 410,093 | -0.20(-0.79%) |
Jan 20, 2012 | 25.21 | 25.30 | 25.01 | 25.20 | 351,811 | -0.04(-0.16%) |
Jan 19, 2012 | 24.72 | 25.33 | 24.66 | 25.24 | 551,124 | +0.45(+1.82%) |
Jan 18, 2012 | 24.91 | 25.12 | 24.51 | 24.79 | 486,857 | -0.12(-0.48%) |
Jan 17, 2012 | 24.25 | 25.38 | 24.17 | 24.91 | 757,240 | +0.83(+3.45%) |
Jan 13, 2012 | 24.32 | 24.62 | 23.83 | 24.08 | 619,504 | -0.63(-2.55%) |
Jan 12, 2012 | 24.07 | 24.76 | 23.90 | 24.71 | 562,820 | +0.76(+3.17%) |
Jan 11, 2012 | 23.22 | 24.05 | 23.22 | 23.95 | 638,571 | +0.62(+2.66%) |
Jan 10, 2012 | 23.08 | 23.48 | 22.70 | 23.33 | 1,207,262 | +0.66(+2.91%) |
Jan 09, 2012 | 23.58 | 23.58 | 22.39 | 22.67 | 1,853,652 | -1.04(-4.39%) |
Jan 06, 2012 | 24.12 | 24.20 | 23.64 | 23.71 | 591,437 | -0.48(-1.98%) |
Jan 05, 2012 | 24.28 | 24.61 | 23.79 | 24.19 | 500,385 | -0.22(-0.90%) |
Jan 04, 2012 | 23.92 | 24.58 | 23.80 | 24.41 | 454,623 | +0.68(+2.89%) |
Dec 30, 2011 | 24.06 | 24.06 | 23.50 | 23.73 | 696,174 | -0.29(-1.23%) |
Dec 29, 2011 | 23.80 | 24.18 | 23.63 | 24.02 | 589,681 | +0.29(+1.22%) |
Dec 28, 2011 | 24.81 | 24.87 | 23.63 | 23.73 | 667,790 | -1.14(-4.58%) |
Dec 27, 2011 | 24.50 | 24.99 | 24.50 | 24.87 | 450,137 | +0.33(+1.34%) |
Dec 23, 2011 | 24.85 | 24.98 | 24.31 | 24.54 | 410,324 | -0.06(-0.24%) |
Dec 21, 2011 | 24.79 | 24.99 | 24.30 | 24.60 | 693,479 | -0.36(-1.44%) |
Dec 20, 2011 | 24.30 | 25.00 | 23.65 | 24.96 | 716,240 | +1.16(+4.87%) |
Dec 19, 2011 | 24.00 | 24.41 | 23.68 | 23.80 | 638,381 | -0.15(-0.63%) |
Dec 16, 2011 | 23.94 | 24.48 | 23.81 | 23.95 | 1,157,474 | +0.32(+1.35%) |
Dec 15, 2011 | 23.53 | 23.78 | 23.15 | 23.63 | 570,558 | +0.45(+1.94%) |
Dec 14, 2011 | 23.68 | 23.77 | 23.13 | 23.18 | 733,151 | -0.67(-2.81%) |
Dec 13, 2011 | 24.76 | 24.93 | 23.57 | 23.85 | 478,239 | -0.79(-3.21%) |
Dec 12, 2011 | 25.01 | 25.01 | 24.19 | 24.64 | 410,954 | -0.77(-3.03%) |
Dec 09, 2011 | 24.47 | 25.58 | 24.18 | 25.41 | 774,281 | +0.96(+3.93%) |
Dec 08, 2011 | 24.91 | 25.10 | 24.41 | 24.45 | 694,749 | -0.60(-2.40%) |
Dec 07, 2011 | 24.70 | 25.11 | 24.28 | 25.05 | 818,803 | +0.20(+0.80%) |
Dec 06, 2011 | 24.43 | 25.01 | 24.07 | 24.85 | 603,005 | +0.37(+1.51%) |
Dec 05, 2011 | 24.77 | 24.98 | 24.18 | 24.48 | 403,894 | +0.11(+0.45%) |
Dec 02, 2011 | 24.73 | 25.01 | 24.27 | 24.37 | 942,050 | -0.13(-0.53%) |
Dec 01, 2011 | 24.37 | 24.82 | 24.24 | 24.50 | 766,686 | +0.00(+0.00%) |
Nov 30, 2011 | 23.33 | 24.99 | 22.95 | 24.50 | 1,271,889 | +1.69(+7.41%) |
Nov 29, 2011 | 22.84 | 23.05 | 22.59 | 22.81 | 497,540 | -0.07(-0.31%) |
Nov 28, 2011 | 22.00 | 22.95 | 21.83 | 22.88 | 591,569 | +1.65(+7.77%) |
Nov 25, 2011 | 21.48 | 21.78 | 21.20 | 21.23 | 119,412 | -0.32(-1.48%) |
Nov 23, 2011 | 22.09 | 22.29 | 21.43 | 21.55 | 430,220 | -0.71(-3.19%) |
Nov 22, 2011 | 22.38 | 22.80 | 22.18 | 22.26 | 391,761 | -0.18(-0.80%) |
Nov 21, 2011 | 22.06 | 22.49 | 21.76 | 22.44 | 586,816 | +0.01(+0.04%) |
Nov 18, 2011 | 22.35 | 22.80 | 22.20 | 22.43 | 624,107 | +0.18(+0.81%) |
Nov 17, 2011 | 22.26 | 23.03 | 21.88 | 22.25 | 585,674 | -0.06(-0.27%) |
Nov 16, 2011 | 22.85 | 23.18 | 22.27 | 22.31 | 564,145 | -0.79(-3.42%) |
Nov 15, 2011 | 22.88 | 23.29 | 22.57 | 23.10 | 640,175 | -0.02(-0.09%) |
Nov 14, 2011 | 22.78 | 23.46 | 22.41 | 23.12 | 613,803 | +0.09(+0.39%) |
Nov 11, 2011 | 22.29 | 23.11 | 22.05 | 23.03 | 642,796 | +0.99(+4.49%) |
Nov 10, 2011 | 22.33 | 22.48 | 21.71 | 22.04 | 496,333 | +0.10(+0.46%) |
Nov 09, 2011 | 22.10 | 22.55 | 21.70 | 21.94 | 654,375 | -0.94(-4.11%) |
Nov 08, 2011 | 23.00 | 23.19 | 22.35 | 22.88 | 712,038 | -0.10(-0.44%) |
Nov 07, 2011 | 22.55 | 23.00 | 22.42 | 22.98 | 540,459 | +0.41(+1.82%) |
Nov 04, 2011 | 22.00 | 22.67 | 22.00 | 22.57 | 1,044,124 | +0.23(+1.03%) |
Nov 03, 2011 | 22.06 | 22.47 | 21.53 | 22.34 | 551,117 | +0.34(+1.55%) |
Nov 02, 2011 | 21.92 | 22.21 | 21.65 | 22.00 | 597,750 | +0.28(+1.29%) |