Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.32 | 23.32 | 22.90 | 23.07 | 28,046 | -0.07(-0.31%) |
Jan 30, 2012 | 23.12 | 23.24 | 22.84 | 23.14 | 30,720 | -1.11(-4.58%) |
Jan 27, 2012 | 24.10 | 24.32 | 23.92 | 24.25 | 30,924 | -0.14(-0.59%) |
Jan 26, 2012 | 24.68 | 24.79 | 24.30 | 24.39 | 37,292 | +0.52(+2.18%) |
Jan 25, 2012 | 23.73 | 23.93 | 23.36 | 23.87 | 39,745 | +0.35(+1.48%) |
Jan 24, 2012 | 23.40 | 23.70 | 23.40 | 23.52 | 23,367 | -0.04(-0.15%) |
Jan 23, 2012 | 23.35 | 23.70 | 23.31 | 23.56 | 27,370 | +0.20(+0.84%) |
Jan 20, 2012 | 23.25 | 23.36 | 23.06 | 23.36 | 39,099 | -0.16(-0.69%) |
Jan 19, 2012 | 23.39 | 23.58 | 23.32 | 23.52 | 26,832 | +0.35(+1.51%) |
Jan 18, 2012 | 22.80 | 23.21 | 22.76 | 23.17 | 49,885 | -0.32(-1.37%) |
Jan 17, 2012 | 23.63 | 23.69 | 23.42 | 23.50 | 42,747 | -1.35(-5.44%) |
Jan 13, 2012 | 24.88 | 24.94 | 24.62 | 24.85 | 32,442 | -1.77(-6.66%) |
Jan 12, 2012 | 26.53 | 26.63 | 26.34 | 26.62 | 30,532 | +0.39(+1.47%) |
Jan 11, 2012 | 25.87 | 26.26 | 25.70 | 26.24 | 46,034 | -0.25(-0.95%) |
Jan 10, 2012 | 25.85 | 26.59 | 25.75 | 26.49 | 226,639 | +1.87(+7.61%) |
Jan 09, 2012 | 24.05 | 24.62 | 24.01 | 24.62 | 134,729 | +1.31(+5.61%) |
Jan 06, 2012 | 23.50 | 23.58 | 23.30 | 23.31 | 32,603 | +0.13(+0.54%) |
Jan 05, 2012 | 22.89 | 23.29 | 22.84 | 23.18 | 56,763 | -0.39(-1.67%) |
Jan 04, 2012 | 23.24 | 23.70 | 23.07 | 23.58 | 60,660 | +0.78(+3.42%) |
Dec 30, 2011 | 23.14 | 22.90 | 22.76 | 22.80 | 41,974 | -0.34(-1.47%) |
Dec 29, 2011 | 23.08 | 23.33 | 22.95 | 23.14 | 57,227 | +0.61(+2.70%) |
Dec 28, 2011 | 22.90 | 22.90 | 22.46 | 22.53 | 45,230 | -0.77(-3.31%) |
Dec 27, 2011 | 23.19 | 23.44 | 23.15 | 23.30 | 25,808 | -0.09(-0.38%) |
Dec 23, 2011 | 23.12 | 23.44 | 23.05 | 23.39 | 40,845 | +0.30(+1.32%) |
Dec 21, 2011 | 22.98 | 23.19 | 22.64 | 23.08 | 43,044 | +0.05(+0.23%) |
Dec 20, 2011 | 22.57 | 23.03 | 22.50 | 23.03 | 34,826 | +0.99(+4.47%) |
Dec 19, 2011 | 22.74 | 22.74 | 22.03 | 22.04 | 32,866 | -0.48(-2.15%) |
Dec 16, 2011 | 22.42 | 22.67 | 22.21 | 22.53 | 70,107 | +0.52(+2.36%) |
Dec 15, 2011 | 22.47 | 22.47 | 21.98 | 22.01 | 27,989 | -0.56(-2.50%) |
Dec 14, 2011 | 22.46 | 22.61 | 22.13 | 22.57 | 43,563 | -0.07(-0.32%) |
Dec 13, 2011 | 23.04 | 23.11 | 22.52 | 22.64 | 17,311 | +0.16(+0.72%) |
Dec 12, 2011 | 22.47 | 22.60 | 22.13 | 22.48 | 44,293 | -0.71(-3.05%) |
Dec 09, 2011 | 22.99 | 23.21 | 22.96 | 23.19 | 28,293 | -0.14(-0.61%) |
Dec 08, 2011 | 23.98 | 23.98 | 23.33 | 23.33 | 16,673 | -0.77(-3.20%) |
Dec 07, 2011 | 24.01 | 24.20 | 23.93 | 24.10 | 23,651 | +0.40(+1.70%) |
Dec 06, 2011 | 23.97 | 23.97 | 23.64 | 23.70 | 19,357 | -0.77(-3.15%) |
Dec 05, 2011 | 24.70 | 24.79 | 24.36 | 24.47 | 11,311 | +0.04(+0.15%) |
Dec 02, 2011 | 25.01 | 25.01 | 24.41 | 24.44 | 17,674 | +0.45(+1.87%) |
Dec 01, 2011 | 23.97 | 24.34 | 23.93 | 23.99 | 21,902 | -0.33(-1.36%) |
Nov 30, 2011 | 23.90 | 24.33 | 23.85 | 24.32 | 69,093 | +1.76(+7.82%) |
Nov 29, 2011 | 22.62 | 22.87 | 22.54 | 22.56 | 23,806 | -0.08(-0.36%) |
Nov 28, 2011 | 22.64 | 22.67 | 22.30 | 22.64 | 37,621 | +1.10(+5.12%) |
Nov 25, 2011 | 21.61 | 21.84 | 21.51 | 21.53 | 16,073 | +0.04(+0.17%) |
Nov 23, 2011 | 22.04 | 22.04 | 21.41 | 21.50 | 25,860 | -0.47(-2.16%) |
Nov 22, 2011 | 22.01 | 22.02 | 21.67 | 21.97 | 27,313 | -0.20(-0.89%) |
Nov 21, 2011 | 22.49 | 22.49 | 21.92 | 22.17 | 51,609 | -0.93(-4.03%) |
Nov 18, 2011 | 23.31 | 23.31 | 22.94 | 23.10 | 21,869 | -0.13(-0.58%) |
Nov 17, 2011 | 23.85 | 24.04 | 23.13 | 23.24 | 54,662 | -0.69(-2.88%) |
Nov 16, 2011 | 24.28 | 24.53 | 23.89 | 23.93 | 28,362 | -0.76(-3.08%) |
Nov 15, 2011 | 24.45 | 24.84 | 24.44 | 24.69 | 33,659 | +1.08(+4.59%) |
Nov 14, 2011 | 23.85 | 23.92 | 23.53 | 23.60 | 24,967 | -0.13(-0.57%) |
Nov 11, 2011 | 23.56 | 23.78 | 23.50 | 23.74 | 33,229 | +0.14(+0.61%) |
Nov 10, 2011 | 23.67 | 23.85 | 23.38 | 23.59 | 27,345 | +0.19(+0.80%) |
Nov 09, 2011 | 23.67 | 23.91 | 23.29 | 23.41 | 56,961 | -1.62(-6.48%) |
Nov 08, 2011 | 24.79 | 25.05 | 24.39 | 25.03 | 15,611 | +0.19(+0.76%) |
Nov 07, 2011 | 24.68 | 24.85 | 24.38 | 24.84 | 31,415 | +0.13(+0.54%) |
Nov 04, 2011 | 24.63 | 24.81 | 24.27 | 24.70 | 25,117 | -0.13(-0.54%) |
Nov 03, 2011 | 24.49 | 24.97 | 24.19 | 24.84 | 41,900 | +0.20(+0.80%) |
Nov 02, 2011 | 24.66 | 24.80 | 24.27 | 24.64 | 54,480 | +1.17(+5.00%) |