Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 25.49 | 25.53 | 25.30 | 25.41 | 32,546 | +0.05(+0.21%) |
Jan 30, 2012 | 25.28 | 25.40 | 25.17 | 25.36 | 54,382 | -0.10(-0.39%) |
Jan 27, 2012 | 25.40 | 25.52 | 25.37 | 25.46 | 30,693 | -0.04(-0.14%) |
Jan 26, 2012 | 25.65 | 25.65 | 25.45 | 25.50 | 10,764 | -0.23(-0.91%) |
Jan 25, 2012 | 25.40 | 25.73 | 25.34 | 25.73 | 19,431 | +0.29(+1.13%) |
Jan 24, 2012 | 25.36 | 25.48 | 25.36 | 25.44 | 13,117 | +0.02(+0.07%) |
Jan 23, 2012 | 25.39 | 25.54 | 25.36 | 25.42 | 24,092 | +0.04(+0.18%) |
Jan 20, 2012 | 25.48 | 25.48 | 25.33 | 25.38 | 38,738 | -0.17(-0.67%) |
Jan 19, 2012 | 25.49 | 25.58 | 25.46 | 25.55 | 123,538 | +0.13(+0.49%) |
Jan 18, 2012 | 25.18 | 25.45 | 25.16 | 25.42 | 76,397 | +0.22(+0.85%) |
Jan 17, 2012 | 25.32 | 25.34 | 25.13 | 25.21 | 405,731 | +0.17(+0.68%) |
Jan 13, 2012 | 25.03 | 25.07 | 24.86 | 25.04 | 11,119 | -0.08(-0.32%) |
Jan 12, 2012 | 25.15 | 25.15 | 25.00 | 25.12 | 20,227 | +0.04(+0.18%) |
Jan 11, 2012 | 25.01 | 25.10 | 24.98 | 25.07 | 79,356 | +0.00(+0.00%) |
Jan 10, 2012 | 25.12 | 25.16 | 25.04 | 25.07 | 13,665 | +0.18(+0.72%) |
Jan 09, 2012 | 24.93 | 24.93 | 24.86 | 24.89 | 12,439 | -0.04(-0.14%) |
Jan 06, 2012 | 24.89 | 24.97 | 24.88 | 24.93 | 6,779 | -0.05(-0.22%) |
Jan 05, 2012 | 24.71 | 24.98 | 24.68 | 24.98 | 22,228 | +0.13(+0.54%) |
Jan 04, 2012 | 24.84 | 24.85 | 24.80 | 24.85 | 4,149 | +0.18(+0.73%) |
Dec 30, 2011 | 24.80 | 24.86 | 24.67 | 24.67 | 28,153 | -0.19(-0.76%) |
Dec 29, 2011 | 24.71 | 24.86 | 24.70 | 24.86 | 114,100 | +0.23(+0.95%) |
Dec 28, 2011 | 24.89 | 24.94 | 24.58 | 24.62 | 59,715 | -0.26(-1.05%) |
Dec 27, 2011 | 24.82 | 24.93 | 24.82 | 24.89 | 22,624 | +0.10(+0.40%) |
Dec 23, 2011 | 24.62 | 24.79 | 24.62 | 24.79 | 19,859 | +0.27(+1.10%) |
Dec 21, 2011 | 24.54 | 24.54 | 24.29 | 24.52 | 41,229 | +0.03(+0.12%) |
Dec 20, 2011 | 24.18 | 24.52 | 24.18 | 24.49 | 23,069 | +0.67(+2.81%) |
Dec 19, 2011 | 24.12 | 24.23 | 23.81 | 23.82 | 78,368 | -0.20(-0.85%) |
Dec 16, 2011 | 24.07 | 24.25 | 23.98 | 24.02 | 31,830 | +0.08(+0.34%) |
Dec 15, 2011 | 24.11 | 24.11 | 23.94 | 23.94 | 64,448 | +0.05(+0.22%) |
Dec 14, 2011 | 24.03 | 24.10 | 23.85 | 23.89 | 17,236 | -0.22(-0.93%) |
Dec 13, 2011 | 24.52 | 24.60 | 24.05 | 24.11 | 35,149 | -0.29(-1.17%) |
Dec 12, 2011 | 24.47 | 24.47 | 24.26 | 24.40 | 14,395 | -0.28(-1.12%) |
Dec 09, 2011 | 24.49 | 24.73 | 24.46 | 24.68 | 20,260 | +0.37(+1.51%) |
Dec 08, 2011 | 24.62 | 24.63 | 24.28 | 24.31 | 33,584 | -0.38(-1.56%) |
Dec 07, 2011 | 24.62 | 24.80 | 24.44 | 24.69 | 29,265 | -0.03(-0.11%) |
Dec 06, 2011 | 24.82 | 24.85 | 24.69 | 24.72 | 43,301 | +0.04(+0.17%) |
Dec 05, 2011 | 24.83 | 24.96 | 24.67 | 24.68 | 8,716 | +0.09(+0.38%) |
Dec 02, 2011 | 24.84 | 24.84 | 24.59 | 24.59 | 18,350 | -0.09(-0.36%) |
Dec 01, 2011 | 24.64 | 24.78 | 24.60 | 24.68 | 12,742 | +0.04(+0.15%) |
Nov 30, 2011 | 24.52 | 24.64 | 24.44 | 24.64 | 28,573 | +0.80(+3.34%) |
Nov 29, 2011 | 23.80 | 23.99 | 23.80 | 23.85 | 25,943 | +0.04(+0.15%) |
Nov 28, 2011 | 23.72 | 23.88 | 23.66 | 23.81 | 17,752 | +0.62(+2.66%) |
Nov 25, 2011 | 23.29 | 23.34 | 23.19 | 23.19 | 13,823 | -0.13(-0.57%) |
Nov 23, 2011 | 23.45 | 23.46 | 23.23 | 23.33 | 31,500 | -0.37(-1.57%) |
Nov 22, 2011 | 23.56 | 23.81 | 23.52 | 23.70 | 205,863 | -0.00(-0.02%) |
Nov 21, 2011 | 23.67 | 23.76 | 23.46 | 23.70 | 34,171 | -0.39(-1.60%) |
Nov 18, 2011 | 24.12 | 24.17 | 24.02 | 24.09 | 9,605 | +0.00(+0.00%) |
Nov 17, 2011 | 24.43 | 24.44 | 23.99 | 24.09 | 15,751 | -0.51(-2.07%) |
Nov 16, 2011 | 24.63 | 24.87 | 24.51 | 24.60 | 74,548 | -0.30(-1.22%) |
Nov 15, 2011 | 24.69 | 25.00 | 24.63 | 24.90 | 6,142 | +0.15(+0.61%) |
Nov 14, 2011 | 24.80 | 24.90 | 24.68 | 24.75 | 9,659 | -0.21(-0.82%) |
Nov 11, 2011 | 24.74 | 24.99 | 24.74 | 24.95 | 10,254 | +0.46(+1.86%) |
Nov 10, 2011 | 24.54 | 24.57 | 24.30 | 24.50 | 18,693 | +0.21(+0.85%) |
Nov 09, 2011 | 24.70 | 24.72 | 24.25 | 24.29 | 116,035 | -0.85(-3.38%) |
Nov 08, 2011 | 25.03 | 25.14 | 24.74 | 25.14 | 9,641 | +0.21(+0.82%) |
Nov 07, 2011 | 24.83 | 24.94 | 24.61 | 24.94 | 103,042 | +0.14(+0.58%) |
Nov 04, 2011 | 24.75 | 24.86 | 24.57 | 24.79 | 31,759 | -0.17(-0.68%) |
Nov 03, 2011 | 24.80 | 24.96 | 24.47 | 24.96 | 25,240 | +0.39(+1.60%) |
Nov 02, 2011 | 24.61 | 24.69 | 24.43 | 24.57 | 37,636 | +0.29(+1.21%) |