Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 24.78 | 24.84 | 24.59 | 24.78 | 62,623 | -0.05(-0.20%) |
Jan 30, 2012 | 24.88 | 24.88 | 24.63 | 24.83 | 47,628 | -0.05(-0.20%) |
Jan 27, 2012 | 25.09 | 25.10 | 24.88 | 24.88 | 34,951 | -0.22(-0.88%) |
Jan 26, 2012 | 25.35 | 25.35 | 25.09 | 25.10 | 67,188 | -0.24(-0.95%) |
Jan 25, 2012 | 25.25 | 25.50 | 25.19 | 25.34 | 39,390 | +0.09(+0.36%) |
Jan 24, 2012 | 24.96 | 25.84 | 24.96 | 25.25 | 21,668 | +0.12(+0.48%) |
Jan 23, 2012 | 25.09 | 25.36 | 24.97 | 25.13 | 29,447 | +0.05(+0.20%) |
Jan 20, 2012 | 25.05 | 25.18 | 24.95 | 25.08 | 47,422 | +0.03(+0.12%) |
Jan 19, 2012 | 24.97 | 25.05 | 24.85 | 25.05 | 57,190 | +0.08(+0.32%) |
Jan 18, 2012 | 25.05 | 25.11 | 24.96 | 24.97 | 34,051 | +0.01(+0.04%) |
Jan 17, 2012 | 25.35 | 25.35 | 24.92 | 24.96 | 47,864 | -0.29(-1.15%) |
Jan 16, 2012 | 25.51 | 25.52 | 25.09 | 25.25 | 14,157 | +0.17(+0.68%) |
Jan 13, 2012 | 25.50 | 25.50 | 25.08 | 25.08 | 4,001 | -0.35(-1.38%) |
Jan 12, 2012 | 25.58 | 25.59 | 25.31 | 25.43 | 26,811 | -0.14(-0.55%) |
Jan 11, 2012 | 25.65 | 25.69 | 25.41 | 25.57 | 9,711 | -0.13(-0.51%) |
Jan 10, 2012 | 25.75 | 25.80 | 25.56 | 25.70 | 52,798 | +0.03(+0.12%) |
Jan 09, 2012 | 26.17 | 26.17 | 25.48 | 25.67 | 22,280 | -0.50(-1.91%) |
Jan 06, 2012 | 25.65 | 26.31 | 25.56 | 26.17 | 18,234 | +0.49(+1.91%) |
Jan 05, 2012 | 25.50 | 25.70 | 25.47 | 25.68 | 20,146 | +0.04(+0.16%) |
Jan 04, 2012 | 25.50 | 25.65 | 25.45 | 25.64 | 27,308 | +0.09(+0.35%) |
Dec 30, 2011 | 25.49 | 25.55 | 25.22 | 25.55 | 5,081 | +0.25(+0.99%) |
Dec 29, 2011 | 25.28 | 25.47 | 25.03 | 25.30 | 7,344 | +0.00(+0.00%) |
Dec 28, 2011 | 25.79 | 25.79 | 25.04 | 25.30 | 6,644 | +0.09(+0.36%) |
Dec 23, 2011 | 25.68 | 25.21 | 25.21 | 25.21 | 15,664 | -0.79(-3.04%) |
Dec 21, 2011 | 25.14 | 26.00 | 25.05 | 26.00 | 24,758 | +0.91(+3.63%) |
Dec 20, 2011 | 24.99 | 25.25 | 24.92 | 25.09 | 53,167 | +0.26(+1.05%) |
Dec 19, 2011 | 24.52 | 25.00 | 24.41 | 24.83 | 54,930 | +0.34(+1.39%) |
Dec 16, 2011 | 24.31 | 24.73 | 24.31 | 24.49 | 290,328 | +0.19(+0.78%) |
Dec 15, 2011 | 24.52 | 24.62 | 24.22 | 24.30 | 48,428 | -0.24(-0.98%) |
Dec 14, 2011 | 24.06 | 24.61 | 24.01 | 24.54 | 17,554 | +0.28(+1.15%) |
Dec 13, 2011 | 24.83 | 24.83 | 24.25 | 24.26 | 42,759 | -0.39(-1.58%) |
Dec 12, 2011 | 24.01 | 24.98 | 24.01 | 24.65 | 82,608 | +0.31(+1.27%) |
Dec 09, 2011 | 24.71 | 24.96 | 24.26 | 24.34 | 32,190 | -0.37(-1.50%) |
Dec 08, 2011 | 24.85 | 24.97 | 24.60 | 24.71 | 22,097 | -0.19(-0.76%) |
Dec 07, 2011 | 24.78 | 25.00 | 24.65 | 24.90 | 22,111 | +0.03(+0.12%) |
Dec 06, 2011 | 24.59 | 24.99 | 24.24 | 24.87 | 21,384 | +0.24(+0.97%) |
Dec 05, 2011 | 23.83 | 24.63 | 23.83 | 24.63 | 28,719 | +0.85(+3.57%) |
Dec 02, 2011 | 23.72 | 24.03 | 23.50 | 23.78 | 50,767 | -0.12(-0.50%) |
Dec 01, 2011 | 23.71 | 23.93 | 23.10 | 23.90 | 64,640 | -0.05(-0.21%) |
Nov 30, 2011 | 23.25 | 23.95 | 23.24 | 23.95 | 27,936 | +0.70(+3.01%) |
Nov 29, 2011 | 23.36 | 23.36 | 23.10 | 23.25 | 20,385 | -0.10(-0.43%) |
Nov 28, 2011 | 23.49 | 23.49 | 23.05 | 23.35 | 35,652 | -0.05(-0.21%) |
Nov 25, 2011 | 23.41 | 23.50 | 23.02 | 23.40 | 43,013 | +0.06(+0.26%) |
Nov 24, 2011 | 23.29 | 23.44 | 23.29 | 23.34 | 3,355 | -0.06(-0.26%) |
Nov 23, 2011 | 23.70 | 23.77 | 23.40 | 23.40 | 8,169 | -0.52(-2.17%) |
Nov 22, 2011 | 24.65 | 24.65 | 23.92 | 23.92 | 39,680 | -0.83(-3.35%) |
Nov 21, 2011 | 24.52 | 24.92 | 24.50 | 24.75 | 16,864 | +0.17(+0.69%) |
Nov 18, 2011 | 24.83 | 24.99 | 24.58 | 24.58 | 25,883 | -0.45(-1.80%) |
Nov 17, 2011 | 25.65 | 25.65 | 24.82 | 25.03 | 25,045 | -0.62(-2.42%) |
Nov 16, 2011 | 24.86 | 25.99 | 24.75 | 25.65 | 21,997 | +1.15(+4.69%) |
Nov 15, 2011 | 23.73 | 24.70 | 23.71 | 24.50 | 18,488 | +0.89(+3.77%) |
Nov 14, 2011 | 23.57 | 23.61 | 23.32 | 23.61 | 14,718 | +0.04(+0.17%) |
Nov 11, 2011 | 23.37 | 23.58 | 23.20 | 23.57 | 7,600 | +0.23(+0.99%) |
Nov 10, 2011 | 23.54 | 23.64 | 23.16 | 23.34 | 13,499 | -0.06(-0.26%) |
Nov 09, 2011 | 23.46 | 23.68 | 23.33 | 23.40 | 25,277 | -0.41(-1.72%) |
Nov 08, 2011 | 23.95 | 23.95 | 23.33 | 23.81 | 20,885 | +0.03(+0.13%) |
Nov 07, 2011 | 24.75 | 24.75 | 23.78 | 23.78 | 22,589 | -0.88(-3.57%) |
Nov 04, 2011 | 24.20 | 25.02 | 24.01 | 24.66 | 8,067 | +0.43(+1.77%) |
Nov 03, 2011 | 24.70 | 24.70 | 24.19 | 24.23 | 28,104 | -0.33(-1.34%) |
Nov 02, 2011 | 23.99 | 24.59 | 23.99 | 24.56 | 12,217 | +0.82(+3.45%) |