Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.84 | 23.86 | 23.77 | 23.85 | 80,964 | +0.04(+0.16%) |
Jan 30, 2012 | 23.80 | 23.83 | 23.75 | 23.81 | 31,233 | -0.05(-0.23%) |
Jan 27, 2012 | 23.84 | 23.87 | 23.77 | 23.87 | 203,576 | +0.04(+0.16%) |
Jan 26, 2012 | 23.86 | 23.91 | 23.78 | 23.83 | 159,823 | +0.00(+0.00%) |
Jan 25, 2012 | 23.65 | 23.84 | 23.64 | 23.83 | 136,470 | +0.13(+0.56%) |
Jan 24, 2012 | 23.66 | 23.70 | 23.62 | 23.69 | 64,970 | -0.02(-0.07%) |
Jan 23, 2012 | 23.67 | 23.73 | 23.67 | 23.71 | 20,138 | +0.03(+0.13%) |
Jan 20, 2012 | 23.69 | 23.69 | 23.65 | 23.68 | 32,384 | +0.00(+0.00%) |
Jan 19, 2012 | 23.69 | 23.72 | 23.65 | 23.68 | 27,348 | +0.04(+0.16%) |
Jan 18, 2012 | 23.61 | 23.67 | 23.61 | 23.64 | 85,880 | +0.09(+0.36%) |
Jan 17, 2012 | 23.60 | 23.60 | 23.52 | 23.55 | 41,756 | +0.06(+0.26%) |
Jan 13, 2012 | 23.49 | 23.49 | 23.44 | 23.49 | 31,049 | -0.01(-0.06%) |
Jan 12, 2012 | 23.48 | 23.54 | 23.47 | 23.51 | 34,706 | -0.01(-0.03%) |
Jan 11, 2012 | 23.42 | 23.52 | 23.42 | 23.52 | 21,191 | +0.04(+0.17%) |
Jan 10, 2012 | 23.52 | 23.52 | 23.47 | 23.48 | 36,918 | +0.09(+0.40%) |
Jan 09, 2012 | 23.41 | 23.41 | 23.37 | 23.38 | 12,980 | +0.00(+0.00%) |
Jan 06, 2012 | 23.39 | 23.41 | 23.33 | 23.38 | 18,418 | -0.01(-0.03%) |
Jan 05, 2012 | 23.37 | 23.42 | 23.32 | 23.39 | 16,605 | -0.05(-0.20%) |
Jan 04, 2012 | 23.41 | 23.44 | 23.34 | 23.44 | 120,718 | +0.12(+0.53%) |
Dec 30, 2011 | 23.29 | 23.36 | 23.29 | 23.31 | 33,335 | +0.02(+0.10%) |
Dec 29, 2011 | 23.27 | 23.32 | 23.23 | 23.29 | 15,660 | +0.07(+0.30%) |
Dec 28, 2011 | 23.27 | 23.30 | 23.20 | 23.22 | 54,233 | -0.09(-0.40%) |
Dec 27, 2011 | 23.26 | 23.33 | 23.26 | 23.31 | 55,478 | -0.16(-0.70%) |
Dec 23, 2011 | 23.41 | 23.48 | 23.39 | 23.48 | 67,920 | +0.13(+0.57%) |
Dec 21, 2011 | 23.30 | 23.34 | 23.24 | 23.34 | 95,102 | -0.02(-0.07%) |
Dec 20, 2011 | 23.20 | 23.37 | 23.20 | 23.36 | 27,444 | +0.25(+1.08%) |
Dec 19, 2011 | 23.14 | 23.22 | 23.06 | 23.11 | 67,521 | -0.03(-0.13%) |
Dec 16, 2011 | 23.19 | 23.23 | 23.13 | 23.14 | 18,854 | +0.01(+0.03%) |
Dec 15, 2011 | 23.20 | 23.20 | 23.12 | 23.13 | 36,851 | +0.01(+0.03%) |
Dec 14, 2011 | 23.18 | 23.32 | 23.09 | 23.13 | 25,639 | -0.03(-0.13%) |
Dec 13, 2011 | 23.27 | 23.35 | 23.16 | 23.16 | 14,739 | -0.09(-0.37%) |
Dec 12, 2011 | 23.29 | 35.01 | 22.94 | 23.24 | 310,264 | -0.14(-0.60%) |
Dec 09, 2011 | 23.27 | 23.40 | 23.27 | 23.38 | 26,256 | +0.11(+0.47%) |
Dec 08, 2011 | 23.36 | 23.41 | 23.25 | 23.27 | 26,855 | -0.20(-0.86%) |
Dec 07, 2011 | 23.37 | 23.49 | 23.33 | 23.48 | 27,389 | +0.04(+0.17%) |
Dec 06, 2011 | 23.40 | 23.46 | 23.40 | 23.44 | 23,855 | +0.00(+0.00%) |
Dec 05, 2011 | 23.50 | 23.50 | 23.39 | 23.44 | 73,203 | +0.07(+0.30%) |
Dec 02, 2011 | 23.38 | 23.42 | 23.33 | 23.37 | 19,171 | +0.07(+0.30%) |
Dec 01, 2011 | 23.37 | 23.37 | 23.24 | 23.30 | 41,725 | -0.07(-0.30%) |
Nov 30, 2011 | 23.28 | 23.37 | 23.27 | 23.37 | 59,954 | +0.37(+1.59%) |
Nov 29, 2011 | 22.95 | 23.02 | 22.95 | 23.00 | 17,916 | +0.04(+0.17%) |
Nov 28, 2011 | 22.94 | 22.96 | 22.91 | 22.96 | 17,073 | +0.27(+1.20%) |
Nov 25, 2011 | 22.76 | 22.79 | 22.69 | 22.69 | 1,487 | -0.07(-0.32%) |
Nov 23, 2011 | 22.84 | 22.84 | 22.72 | 22.76 | 10,101 | -0.15(-0.63%) |
Nov 22, 2011 | 22.94 | 22.94 | 22.87 | 22.91 | 19,325 | -0.02(-0.11%) |
Nov 21, 2011 | 22.93 | 22.96 | 22.88 | 22.93 | 22,774 | -0.20(-0.88%) |
Nov 18, 2011 | 23.19 | 23.19 | 23.09 | 23.13 | 13,161 | +0.02(+0.07%) |
Nov 17, 2011 | 23.21 | 23.27 | 23.08 | 23.12 | 24,273 | -0.15(-0.64%) |
Nov 16, 2011 | 23.34 | 23.39 | 23.27 | 23.27 | 25,322 | -0.15(-0.63%) |
Nov 15, 2011 | 23.39 | 23.43 | 23.32 | 23.41 | 12,738 | +0.02(+0.09%) |
Nov 14, 2011 | 23.54 | 23.54 | 23.34 | 23.39 | 18,679 | -0.11(-0.45%) |
Nov 11, 2011 | 23.51 | 23.51 | 23.45 | 23.50 | 28,838 | +0.17(+0.74%) |
Nov 10, 2011 | 23.34 | 23.37 | 23.27 | 23.33 | 46,071 | +0.09(+0.37%) |
Nov 09, 2011 | 23.42 | 23.42 | 23.23 | 23.24 | 38,052 | -0.39(-1.65%) |
Nov 08, 2011 | 23.60 | 23.64 | 23.51 | 23.63 | 50,998 | +0.11(+0.46%) |
Nov 07, 2011 | 23.51 | 23.56 | 23.44 | 23.52 | 21,657 | +0.06(+0.27%) |
Nov 04, 2011 | 23.43 | 23.51 | 23.38 | 23.46 | 29,323 | -0.09(-0.40%) |
Nov 03, 2011 | 23.49 | 23.57 | 23.35 | 23.55 | 35,877 | +0.16(+0.67%) |
Nov 02, 2011 | 23.36 | 23.41 | 23.30 | 23.40 | 58,701 | +0.12(+0.50%) |