Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 24.26 | 24.29 | 24.11 | 24.25 | 79,269 | +0.06(+0.27%) |
Jan 30, 2012 | 24.18 | 24.21 | 24.06 | 24.19 | 208,475 | -0.21(-0.88%) |
Jan 27, 2012 | 24.25 | 24.44 | 24.18 | 24.40 | 159,900 | +0.12(+0.51%) |
Jan 26, 2012 | 24.31 | 24.46 | 24.23 | 24.28 | 104,151 | +0.04(+0.16%) |
Jan 25, 2012 | 23.89 | 24.27 | 23.78 | 24.24 | 90,266 | +0.32(+1.36%) |
Jan 24, 2012 | 23.70 | 23.93 | 23.65 | 23.92 | 144,218 | +0.03(+0.11%) |
Jan 23, 2012 | 23.85 | 23.97 | 23.73 | 23.89 | 137,119 | +0.10(+0.44%) |
Jan 20, 2012 | 23.57 | 23.79 | 23.52 | 23.79 | 139,719 | +0.25(+1.05%) |
Jan 19, 2012 | 23.53 | 23.59 | 23.46 | 23.54 | 173,179 | +0.19(+0.83%) |
Jan 18, 2012 | 23.16 | 23.36 | 23.13 | 23.35 | 164,749 | +0.23(+1.01%) |
Jan 17, 2012 | 23.27 | 23.27 | 23.03 | 23.11 | 158,375 | +0.21(+0.91%) |
Jan 13, 2012 | 22.82 | 22.91 | 22.69 | 22.90 | 186,820 | -0.03(-0.12%) |
Jan 12, 2012 | 23.17 | 23.17 | 22.84 | 22.93 | 175,836 | -0.03(-0.14%) |
Jan 11, 2012 | 22.83 | 23.01 | 22.75 | 22.96 | 124,286 | +0.05(+0.23%) |
Jan 10, 2012 | 22.88 | 22.99 | 22.87 | 22.91 | 146,438 | +0.29(+1.29%) |
Jan 09, 2012 | 22.68 | 22.68 | 22.53 | 22.62 | 75,131 | -0.02(-0.09%) |
Jan 06, 2012 | 22.77 | 22.78 | 22.59 | 22.64 | 182,108 | -0.15(-0.65%) |
Jan 05, 2012 | 22.55 | 22.82 | 22.47 | 22.79 | 156,373 | +0.08(+0.34%) |
Jan 04, 2012 | 22.80 | 22.87 | 22.60 | 22.71 | 127,243 | +0.07(+0.31%) |
Dec 30, 2011 | 22.81 | 22.81 | 22.64 | 22.64 | 78,629 | -0.01(-0.03%) |
Dec 29, 2011 | 22.50 | 22.68 | 22.44 | 22.65 | 149,555 | +0.25(+1.10%) |
Dec 28, 2011 | 22.70 | 22.70 | 22.37 | 22.40 | 138,688 | -0.39(-1.71%) |
Dec 27, 2011 | 22.75 | 22.89 | 22.62 | 22.79 | 99,552 | +0.03(+0.11%) |
Dec 23, 2011 | 22.72 | 22.77 | 22.61 | 22.76 | 187,752 | +0.40(+1.80%) |
Dec 21, 2011 | 22.40 | 22.42 | 22.14 | 22.36 | 168,781 | -0.08(-0.38%) |
Dec 20, 2011 | 22.11 | 22.46 | 22.11 | 22.44 | 207,353 | +0.73(+3.35%) |
Dec 19, 2011 | 22.04 | 22.04 | 21.67 | 21.72 | 93,561 | -0.19(-0.89%) |
Dec 16, 2011 | 21.96 | 22.14 | 21.83 | 21.91 | 172,257 | +0.07(+0.33%) |
Dec 15, 2011 | 21.87 | 21.97 | 21.68 | 21.84 | 246,047 | +0.26(+1.19%) |
Dec 14, 2011 | 21.54 | 21.71 | 21.47 | 21.58 | 191,481 | -0.01(-0.03%) |
Dec 13, 2011 | 22.01 | 22.10 | 21.51 | 21.59 | 216,329 | -0.24(-1.12%) |
Dec 12, 2011 | 22.00 | 22.01 | 21.67 | 21.83 | 163,508 | -0.53(-2.39%) |
Dec 09, 2011 | 21.98 | 22.47 | 21.98 | 22.37 | 75,605 | +0.41(+1.85%) |
Dec 08, 2011 | 22.39 | 22.39 | 21.92 | 21.96 | 156,022 | -0.66(-2.90%) |
Dec 07, 2011 | 22.35 | 22.63 | 22.20 | 22.62 | 86,604 | +0.23(+1.01%) |
Dec 06, 2011 | 22.42 | 22.50 | 22.25 | 22.39 | 54,224 | -0.01(-0.06%) |
Dec 05, 2011 | 22.64 | 22.66 | 22.30 | 22.41 | 72,102 | +0.18(+0.81%) |
Dec 02, 2011 | 22.43 | 22.57 | 22.21 | 22.23 | 68,414 | -0.05(-0.23%) |
Dec 01, 2011 | 22.38 | 22.40 | 22.14 | 22.28 | 211,519 | -0.28(-1.26%) |
Nov 30, 2011 | 22.20 | 22.56 | 22.14 | 22.56 | 145,659 | +1.11(+5.16%) |
Nov 29, 2011 | 21.54 | 21.63 | 21.41 | 21.45 | 55,692 | +0.03(+0.12%) |
Nov 28, 2011 | 21.54 | 21.54 | 21.23 | 21.43 | 76,646 | +0.56(+2.68%) |
Nov 25, 2011 | 20.82 | 21.16 | 20.80 | 20.87 | 24,082 | +0.06(+0.31%) |
Nov 23, 2011 | 21.19 | 21.19 | 20.79 | 20.80 | 91,693 | -0.60(-2.80%) |
Nov 22, 2011 | 21.49 | 21.53 | 21.25 | 21.40 | 289,396 | -0.04(-0.18%) |
Nov 21, 2011 | 21.66 | 21.66 | 21.27 | 21.44 | 132,928 | -0.56(-2.55%) |
Nov 18, 2011 | 22.06 | 22.06 | 21.80 | 22.00 | 118,598 | +0.12(+0.56%) |
Nov 17, 2011 | 22.21 | 22.21 | 21.75 | 21.88 | 244,200 | -0.43(-1.93%) |
Nov 16, 2011 | 22.41 | 22.67 | 22.30 | 22.31 | 67,058 | -0.42(-1.87%) |
Nov 15, 2011 | 22.52 | 22.83 | 22.37 | 22.74 | 85,599 | +0.16(+0.71%) |
Nov 14, 2011 | 22.88 | 22.88 | 22.51 | 22.57 | 172,814 | -0.50(-2.18%) |
Nov 11, 2011 | 22.79 | 23.10 | 22.79 | 23.08 | 100,848 | +0.57(+2.55%) |
Nov 10, 2011 | 22.76 | 22.76 | 22.34 | 22.50 | 137,640 | +0.06(+0.29%) |
Nov 09, 2011 | 22.88 | 22.96 | 22.41 | 22.44 | 99,816 | -1.11(-4.70%) |
Nov 08, 2011 | 23.36 | 23.55 | 22.93 | 23.55 | 74,482 | +0.34(+1.47%) |
Nov 07, 2011 | 23.16 | 23.26 | 22.88 | 23.21 | 60,064 | +0.08(+0.33%) |
Nov 04, 2011 | 23.19 | 23.21 | 22.88 | 23.13 | 102,683 | -0.26(-1.10%) |
Nov 03, 2011 | 23.29 | 23.42 | 22.86 | 23.39 | 57,681 | +0.30(+1.31%) |
Nov 02, 2011 | 22.88 | 23.14 | 22.70 | 23.08 | 84,743 | +0.47(+2.08%) |