Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 24.59 | 24.60 | 24.25 | 24.31 | 13,430 | -0.18(-0.73%) |
Jan 30, 2012 | 24.39 | 24.54 | 24.35 | 24.49 | 27,598 | -0.38(-1.53%) |
Jan 27, 2012 | 24.50 | 24.87 | 24.45 | 24.87 | 45,002 | +0.42(+1.72%) |
Jan 26, 2012 | 24.67 | 24.71 | 24.40 | 24.45 | 25,591 | -0.04(-0.16%) |
Jan 25, 2012 | 23.94 | 24.50 | 23.82 | 24.49 | 30,650 | +0.34(+1.41%) |
Jan 24, 2012 | 23.94 | 24.15 | 23.90 | 24.15 | 20,146 | -0.08(-0.33%) |
Jan 23, 2012 | 24.11 | 24.25 | 24.10 | 24.23 | 21,773 | +0.41(+1.72%) |
Jan 20, 2012 | 23.75 | 23.86 | 23.72 | 23.82 | 40,129 | -0.11(-0.46%) |
Jan 19, 2012 | 23.73 | 23.94 | 23.64 | 23.93 | 86,303 | +0.33(+1.40%) |
Jan 18, 2012 | 23.47 | 23.63 | 23.40 | 23.60 | 114,555 | +0.45(+1.94%) |
Jan 17, 2012 | 23.06 | 23.21 | 23.01 | 23.15 | 126,879 | +0.23(+1.00%) |
Jan 13, 2012 | 22.96 | 23.03 | 22.72 | 22.92 | 65,358 | -0.55(-2.34%) |
Jan 12, 2012 | 23.33 | 23.49 | 23.28 | 23.47 | 39,347 | +0.46(+2.00%) |
Jan 11, 2012 | 23.01 | 23.02 | 22.87 | 23.01 | 43,075 | -0.24(-1.03%) |
Jan 10, 2012 | 23.31 | 23.36 | 23.22 | 23.25 | 14,523 | +0.03(+0.13%) |
Jan 09, 2012 | 23.20 | 23.24 | 23.05 | 23.22 | 74,990 | +0.13(+0.56%) |
Jan 06, 2012 | 23.19 | 23.19 | 23.00 | 23.09 | 42,935 | -0.25(-1.07%) |
Jan 05, 2012 | 23.41 | 23.43 | 23.27 | 23.34 | 48,866 | -0.53(-2.22%) |
Jan 04, 2012 | 23.91 | 23.94 | 23.74 | 23.87 | 23,400 | +0.00(+0.00%) |
Dec 30, 2011 | 23.93 | 24.07 | 23.87 | 23.87 | 15,064 | -0.09(-0.38%) |
Dec 29, 2011 | 23.82 | 24.01 | 23.74 | 23.96 | 10,312 | +0.09(+0.38%) |
Dec 28, 2011 | 24.23 | 24.23 | 23.80 | 23.87 | 26,941 | -0.55(-2.25%) |
Dec 27, 2011 | 24.42 | 24.45 | 24.37 | 24.42 | 14,484 | +0.11(+0.45%) |
Dec 23, 2011 | 24.32 | 24.37 | 24.26 | 24.31 | 5,453 | -0.03(-0.12%) |
Dec 21, 2011 | 24.34 | 24.47 | 24.30 | 24.34 | 30,207 | -0.11(-0.45%) |
Dec 20, 2011 | 24.63 | 24.64 | 24.36 | 24.45 | 162,059 | +0.34(+1.41%) |
Dec 19, 2011 | 24.25 | 24.28 | 24.09 | 24.11 | 70,932 | -0.17(-0.70%) |
Dec 16, 2011 | 24.28 | 24.31 | 24.15 | 24.28 | 9,300 | +0.08(+0.33%) |
Dec 15, 2011 | 24.20 | 24.22 | 24.10 | 24.20 | 7,500 | +0.11(+0.46%) |
Dec 14, 2011 | 24.00 | 24.17 | 23.98 | 24.09 | 30,170 | -0.16(-0.66%) |
Dec 13, 2011 | 24.81 | 24.90 | 24.17 | 24.25 | 16,633 | -0.60(-2.41%) |
Dec 12, 2011 | 25.06 | 25.06 | 24.73 | 24.85 | 12,036 | -0.70(-2.74%) |
Dec 09, 2011 | 25.40 | 25.55 | 25.40 | 25.55 | 6,100 | +0.15(+0.59%) |
Dec 08, 2011 | 25.38 | 25.52 | 25.25 | 25.40 | 9,849 | -0.28(-1.09%) |
Dec 07, 2011 | 25.49 | 25.72 | 25.49 | 25.68 | 8,039 | +0.03(+0.10%) |
Dec 06, 2011 | 25.53 | 25.68 | 25.53 | 25.65 | 3,752 | +0.06(+0.25%) |
Dec 05, 2011 | 25.95 | 25.96 | 25.59 | 25.59 | 15,282 | +0.09(+0.35%) |
Dec 02, 2011 | 25.86 | 25.86 | 25.50 | 25.50 | 400 | -0.35(-1.35%) |
Dec 01, 2011 | 25.95 | 25.95 | 25.85 | 25.85 | 2,909 | +0.12(+0.45%) |
Nov 30, 2011 | 25.88 | 25.96 | 25.73 | 25.73 | 36,935 | +0.36(+1.43%) |
Nov 29, 2011 | 25.32 | 25.43 | 25.32 | 25.37 | 6,900 | +0.06(+0.24%) |
Nov 28, 2011 | 25.55 | 25.57 | 25.31 | 25.31 | 44,886 | +0.31(+1.24%) |
Nov 25, 2011 | 25.07 | 25.11 | 25.00 | 25.00 | 4,400 | -0.41(-1.61%) |
Nov 23, 2011 | 25.66 | 25.66 | 25.36 | 25.41 | 10,032 | -0.68(-2.61%) |
Nov 22, 2011 | 26.03 | 26.14 | 26.02 | 26.09 | 2,716 | +0.04(+0.15%) |
Nov 21, 2011 | 25.92 | 26.10 | 25.84 | 26.05 | 10,875 | -0.07(-0.27%) |
Nov 18, 2011 | 26.32 | 26.32 | 26.04 | 26.12 | 11,700 | +0.24(+0.93%) |
Nov 17, 2011 | 26.10 | 26.10 | 25.85 | 25.88 | 8,100 | -0.13(-0.50%) |
Nov 16, 2011 | 26.04 | 26.08 | 26.01 | 26.01 | 1,500 | -0.01(-0.04%) |
Nov 15, 2011 | 26.21 | 26.21 | 26.02 | 26.02 | 4,240 | -0.48(-1.81%) |
Nov 14, 2011 | 26.57 | 26.64 | 26.46 | 26.50 | 5,498 | -0.52(-1.93%) |
Nov 11, 2011 | 26.80 | 27.05 | 26.72 | 27.02 | 16,306 | +0.62(+2.35%) |
Nov 10, 2011 | 26.33 | 26.51 | 26.33 | 26.40 | 4,901 | +0.21(+0.80%) |
Nov 09, 2011 | 26.45 | 26.45 | 26.15 | 26.19 | 24,210 | -1.19(-4.35%) |
Nov 08, 2011 | 27.29 | 27.39 | 27.19 | 27.38 | 1,100 | +0.25(+0.92%) |
Nov 07, 2011 | 27.13 | 27.13 | 27.13 | 27.13 | 100 | -0.05(-0.17%) |
Nov 04, 2011 | 27.02 | 27.18 | 26.98 | 27.18 | 3,650 | -0.20(-0.74%) |
Nov 03, 2011 | 27.01 | 27.38 | 27.01 | 27.38 | 1,000 | +0.31(+1.15%) |
Nov 02, 2011 | 27.27 | 27.32 | 26.90 | 27.07 | 8,689 | +0.33(+1.23%) |