Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 26.44 | 26.56 | 26.07 | 26.21 | 203,817 | +0.02(+0.06%) |
Jan 30, 2012 | 26.03 | 26.40 | 25.79 | 26.20 | 128,946 | -0.06(-0.24%) |
Jan 27, 2012 | 25.98 | 26.46 | 25.41 | 26.26 | 224,141 | +0.22(+0.86%) |
Jan 26, 2012 | 26.25 | 26.25 | 25.93 | 26.04 | 83,254 | -0.02(-0.06%) |
Jan 25, 2012 | 25.63 | 26.13 | 25.42 | 26.06 | 61,684 | +0.43(+1.68%) |
Jan 24, 2012 | 25.21 | 25.66 | 25.19 | 25.63 | 94,300 | +0.21(+0.84%) |
Jan 23, 2012 | 25.41 | 25.85 | 25.24 | 25.41 | 49,196 | -0.08(-0.31%) |
Jan 20, 2012 | 25.00 | 25.57 | 24.88 | 25.49 | 53,904 | +0.38(+1.52%) |
Jan 19, 2012 | 25.18 | 25.37 | 25.06 | 25.11 | 44,886 | -0.06(-0.22%) |
Jan 18, 2012 | 24.60 | 25.25 | 24.53 | 25.16 | 82,961 | +0.51(+2.06%) |
Jan 17, 2012 | 25.01 | 25.13 | 24.58 | 24.66 | 102,051 | -0.15(-0.61%) |
Jan 13, 2012 | 24.94 | 25.09 | 24.70 | 24.81 | 98,559 | -0.47(-1.86%) |
Jan 12, 2012 | 25.40 | 25.40 | 24.99 | 25.28 | 81,869 | -0.07(-0.28%) |
Jan 11, 2012 | 25.13 | 25.37 | 24.66 | 25.35 | 58,023 | +0.06(+0.25%) |
Jan 10, 2012 | 25.34 | 25.48 | 25.12 | 25.28 | 78,111 | +0.31(+1.24%) |
Jan 09, 2012 | 25.26 | 25.26 | 24.82 | 24.97 | 78,816 | -0.23(-0.92%) |
Jan 06, 2012 | 25.24 | 25.54 | 24.94 | 25.20 | 100,545 | -0.03(-0.13%) |
Jan 05, 2012 | 25.02 | 25.42 | 24.66 | 25.24 | 63,873 | +0.01(+0.03%) |
Jan 04, 2012 | 25.40 | 25.48 | 25.01 | 25.23 | 96,492 | +0.23(+0.92%) |
Dec 30, 2011 | 25.08 | 25.25 | 24.87 | 25.00 | 168,947 | -0.08(-0.32%) |
Dec 29, 2011 | 24.80 | 25.14 | 24.73 | 25.08 | 120,125 | +0.41(+1.64%) |
Dec 28, 2011 | 25.21 | 25.21 | 24.54 | 24.67 | 204,797 | -0.53(-2.11%) |
Dec 27, 2011 | 24.56 | 25.36 | 24.32 | 25.20 | 137,723 | +0.49(+2.00%) |
Dec 23, 2011 | 24.98 | 25.04 | 24.64 | 24.71 | 87,412 | -0.01(-0.03%) |
Dec 21, 2011 | 24.93 | 24.95 | 24.57 | 24.72 | 209,276 | -0.19(-0.77%) |
Dec 20, 2011 | 24.03 | 24.96 | 24.03 | 24.91 | 176,362 | +1.36(+5.77%) |
Dec 19, 2011 | 24.46 | 24.70 | 23.48 | 23.55 | 172,629 | -0.68(-2.79%) |
Dec 16, 2011 | 24.57 | 24.87 | 24.19 | 24.23 | 449,918 | -0.23(-0.94%) |
Dec 15, 2011 | 24.25 | 24.54 | 24.04 | 24.46 | 202,510 | +0.58(+2.43%) |
Dec 14, 2011 | 24.15 | 24.60 | 23.84 | 23.88 | 180,260 | -0.53(-2.18%) |
Dec 13, 2011 | 25.22 | 25.44 | 24.28 | 24.41 | 167,471 | -0.56(-2.23%) |
Dec 12, 2011 | 25.18 | 25.56 | 24.77 | 24.97 | 151,040 | -0.60(-2.33%) |
Dec 09, 2011 | 25.37 | 25.79 | 25.29 | 25.56 | 210,426 | +0.34(+1.36%) |
Dec 08, 2011 | 26.02 | 26.71 | 25.12 | 25.22 | 145,737 | -1.02(-3.88%) |
Dec 07, 2011 | 26.13 | 26.38 | 25.60 | 26.24 | 134,275 | -0.14(-0.54%) |
Dec 06, 2011 | 26.44 | 26.64 | 26.18 | 26.38 | 147,903 | -0.05(-0.18%) |
Dec 05, 2011 | 26.40 | 26.71 | 26.19 | 26.43 | 184,625 | +0.46(+1.78%) |
Dec 02, 2011 | 26.40 | 26.43 | 25.89 | 25.97 | 129,683 | -0.06(-0.21%) |
Dec 01, 2011 | 26.25 | 26.57 | 25.95 | 26.02 | 212,062 | -0.36(-1.36%) |
Nov 30, 2011 | 25.99 | 26.39 | 25.06 | 26.38 | 402,922 | +1.45(+5.81%) |
Nov 29, 2011 | 25.30 | 25.31 | 24.81 | 24.93 | 109,702 | -0.24(-0.95%) |
Nov 28, 2011 | 25.30 | 25.67 | 25.01 | 25.17 | 275,919 | +0.70(+2.86%) |
Nov 25, 2011 | 24.99 | 25.19 | 24.41 | 24.47 | 108,629 | -0.69(-2.75%) |
Nov 23, 2011 | 25.55 | 25.81 | 25.16 | 25.16 | 271,223 | -0.64(-2.50%) |
Nov 22, 2011 | 25.56 | 26.02 | 25.51 | 25.81 | 189,370 | +0.23(+0.90%) |
Nov 21, 2011 | 25.47 | 25.98 | 25.03 | 25.58 | 165,469 | -0.46(-1.77%) |
Nov 18, 2011 | 25.98 | 26.33 | 25.86 | 26.04 | 118,622 | +0.06(+0.21%) |
Nov 17, 2011 | 26.06 | 26.35 | 25.83 | 25.98 | 194,452 | -0.07(-0.27%) |
Nov 16, 2011 | 26.06 | 26.67 | 25.86 | 26.06 | 206,912 | -0.21(-0.82%) |
Nov 15, 2011 | 25.99 | 26.53 | 25.16 | 26.27 | 155,007 | +0.13(+0.49%) |
Nov 14, 2011 | 26.19 | 26.60 | 25.85 | 26.14 | 285,624 | +0.01(+0.03%) |
Nov 11, 2011 | 28.71 | 28.73 | 25.30 | 26.14 | 520,423 | -2.15(-7.59%) |
Nov 10, 2011 | 27.57 | 28.28 | 27.25 | 28.28 | 198,666 | +1.15(+4.22%) |
Nov 09, 2011 | 28.14 | 28.35 | 27.14 | 27.14 | 138,288 | -1.92(-6.60%) |
Nov 08, 2011 | 28.48 | 29.12 | 27.87 | 29.05 | 107,445 | +0.83(+2.93%) |
Nov 07, 2011 | 28.51 | 28.77 | 27.73 | 28.23 | 126,465 | -0.35(-1.22%) |
Nov 04, 2011 | 28.96 | 29.23 | 28.47 | 28.58 | 204,380 | -0.76(-2.60%) |
Nov 03, 2011 | 28.10 | 29.56 | 27.62 | 29.34 | 198,232 | +1.65(+5.94%) |
Nov 02, 2011 | 27.13 | 27.76 | 26.91 | 27.69 | 131,307 | +0.90(+3.35%) |