Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 24.18 | 24.18 | 23.93 | 24.05 | 919,877 | +0.02(+0.07%) |
Jan 30, 2012 | 23.89 | 24.08 | 23.83 | 24.03 | 217,803 | -0.07(-0.29%) |
Jan 27, 2012 | 24.04 | 24.11 | 24.04 | 24.10 | 18,076 | -0.01(-0.03%) |
Jan 26, 2012 | 24.38 | 24.38 | 24.05 | 24.11 | 10,687 | -0.13(-0.52%) |
Jan 25, 2012 | 24.04 | 24.29 | 23.94 | 24.24 | 33,922 | +0.18(+0.77%) |
Jan 24, 2012 | 23.94 | 24.05 | 23.89 | 24.05 | 24,804 | +0.01(+0.03%) |
Jan 23, 2012 | 24.04 | 24.16 | 23.95 | 24.04 | 42,995 | +0.01(+0.03%) |
Jan 20, 2012 | 24.00 | 24.04 | 23.95 | 24.04 | 62,591 | -0.02(-0.08%) |
Jan 19, 2012 | 23.97 | 24.06 | 23.93 | 24.06 | 37,222 | +0.13(+0.54%) |
Jan 18, 2012 | 23.64 | 23.93 | 23.64 | 23.93 | 211,918 | +0.29(+1.21%) |
Jan 17, 2012 | 23.77 | 23.79 | 23.62 | 23.64 | 29,047 | +0.08(+0.34%) |
Jan 13, 2012 | 23.53 | 23.56 | 23.39 | 23.56 | 10,488 | -0.13(-0.56%) |
Jan 12, 2012 | 23.64 | 23.71 | 23.54 | 23.69 | 26,117 | +0.08(+0.32%) |
Jan 11, 2012 | 23.52 | 23.65 | 23.49 | 23.62 | 782,526 | +0.00(+0.02%) |
Jan 10, 2012 | 23.62 | 23.64 | 23.56 | 23.61 | 166,145 | +0.24(+1.01%) |
Jan 09, 2012 | 23.39 | 23.40 | 23.31 | 23.38 | 9,535 | +0.06(+0.25%) |
Jan 06, 2012 | 23.37 | 23.37 | 23.30 | 23.32 | 7,461 | -0.04(-0.17%) |
Jan 05, 2012 | 23.14 | 23.37 | 23.13 | 23.36 | 23,374 | +0.06(+0.24%) |
Jan 04, 2012 | 23.20 | 23.30 | 23.12 | 23.30 | 15,104 | +0.32(+1.38%) |
Dec 30, 2011 | 23.05 | 23.05 | 22.99 | 22.99 | 55,220 | -0.06(-0.28%) |
Dec 29, 2011 | 22.86 | 23.06 | 22.86 | 23.05 | 9,461 | +0.24(+1.06%) |
Dec 28, 2011 | 23.10 | 23.10 | 22.78 | 22.81 | 20,036 | -0.31(-1.34%) |
Dec 27, 2011 | 23.05 | 23.17 | 23.05 | 23.12 | 16,415 | +0.07(+0.30%) |
Dec 23, 2011 | 22.93 | 23.05 | 22.92 | 23.05 | 57,965 | +0.34(+1.49%) |
Dec 21, 2011 | 22.62 | 22.71 | 22.51 | 22.71 | 31,517 | +0.08(+0.34%) |
Dec 20, 2011 | 22.33 | 22.63 | 22.33 | 22.63 | 21,717 | +0.71(+3.26%) |
Dec 19, 2011 | 22.33 | 22.33 | 21.92 | 21.92 | 55,418 | -0.33(-1.49%) |
Dec 16, 2011 | 22.37 | 22.37 | 22.19 | 22.25 | 121,553 | +0.10(+0.47%) |
Dec 15, 2011 | 22.28 | 22.30 | 22.13 | 22.15 | 29,256 | +0.10(+0.45%) |
Dec 14, 2011 | 22.20 | 22.23 | 22.03 | 22.05 | 28,253 | -0.24(-1.06%) |
Dec 13, 2011 | 22.68 | 22.79 | 22.28 | 22.28 | 8,452 | -0.26(-1.17%) |
Dec 12, 2011 | 22.66 | 22.66 | 22.39 | 22.55 | 25,003 | -0.33(-1.43%) |
Dec 09, 2011 | 22.66 | 22.92 | 22.66 | 22.88 | 30,732 | +0.42(+1.87%) |
Dec 08, 2011 | 22.90 | 22.90 | 22.42 | 22.46 | 62,302 | -0.56(-2.45%) |
Dec 07, 2011 | 22.88 | 23.06 | 22.77 | 23.02 | 66,927 | +0.04(+0.19%) |
Dec 06, 2011 | 22.93 | 23.09 | 22.87 | 22.98 | 10,188 | +0.03(+0.14%) |
Dec 05, 2011 | 23.04 | 23.10 | 22.84 | 22.94 | 8,359 | +0.24(+1.06%) |
Dec 02, 2011 | 22.90 | 22.91 | 22.70 | 22.70 | 16,924 | +0.03(+0.12%) |
Dec 01, 2011 | 22.77 | 22.77 | 22.66 | 22.68 | 23,520 | +0.03(+0.14%) |
Nov 30, 2011 | 22.38 | 22.64 | 22.36 | 22.64 | 16,321 | +0.86(+3.93%) |
Nov 29, 2011 | 21.76 | 21.91 | 21.74 | 21.79 | 29,716 | +0.12(+0.53%) |
Nov 28, 2011 | 21.66 | 21.78 | 21.60 | 21.67 | 20,511 | +0.36(+1.69%) |
Nov 25, 2011 | 21.12 | 21.34 | 21.10 | 21.31 | 6,591 | +0.05(+0.23%) |
Nov 23, 2011 | 21.44 | 21.45 | 21.16 | 21.26 | 39,892 | -0.38(-1.75%) |
Nov 22, 2011 | 21.67 | 21.81 | 21.58 | 21.64 | 25,551 | -0.11(-0.50%) |
Nov 21, 2011 | 21.82 | 21.82 | 21.58 | 21.75 | 33,758 | -0.43(-1.95%) |
Nov 18, 2011 | 22.24 | 22.24 | 22.13 | 22.18 | 10,078 | +0.00(+0.01%) |
Nov 17, 2011 | 22.44 | 22.54 | 22.07 | 22.18 | 28,320 | -0.35(-1.56%) |
Nov 16, 2011 | 22.78 | 22.84 | 22.53 | 22.54 | 20,058 | -0.38(-1.67%) |
Nov 15, 2011 | 22.81 | 23.00 | 22.81 | 22.92 | 12,902 | +0.15(+0.65%) |
Nov 14, 2011 | 22.82 | 22.82 | 22.77 | 22.77 | 3,164 | -0.22(-0.95%) |
Nov 11, 2011 | 22.82 | 23.03 | 22.82 | 22.99 | 14,820 | +0.41(+1.83%) |
Nov 10, 2011 | 22.67 | 22.67 | 22.35 | 22.58 | 25,239 | +0.22(+0.97%) |
Nov 09, 2011 | 22.64 | 22.71 | 22.34 | 22.36 | 39,879 | -0.86(-3.69%) |
Nov 08, 2011 | 23.05 | 23.22 | 22.83 | 23.21 | 23,758 | +0.28(+1.23%) |
Nov 07, 2011 | 22.80 | 22.93 | 22.63 | 22.93 | 39,357 | +0.13(+0.56%) |
Nov 04, 2011 | 22.76 | 22.84 | 22.59 | 22.80 | 2,794 | -0.15(-0.66%) |
Nov 03, 2011 | 22.53 | 22.97 | 22.53 | 22.96 | 24,126 | +0.42(+1.88%) |
Nov 02, 2011 | 22.48 | 22.55 | 22.31 | 22.53 | 13,995 | +0.40(+1.80%) |