Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 26.19 | 26.26 | 25.87 | 26.10 | 1,384,955 | +0.12(+0.48%) |
Jan 30, 2012 | 25.67 | 25.98 | 25.47 | 25.98 | 1,286,753 | +0.08(+0.30%) |
Jan 27, 2012 | 25.88 | 25.95 | 25.69 | 25.90 | 1,326,652 | +0.05(+0.21%) |
Jan 26, 2012 | 25.61 | 25.91 | 25.55 | 25.84 | 2,044,897 | +0.39(+1.52%) |
Jan 25, 2012 | 25.30 | 25.47 | 25.00 | 25.46 | 805,772 | +0.19(+0.73%) |
Jan 24, 2012 | 25.33 | 25.33 | 24.92 | 25.27 | 857,105 | -0.19(-0.73%) |
Jan 23, 2012 | 25.50 | 25.64 | 25.09 | 25.46 | 946,663 | +0.01(+0.03%) |
Jan 20, 2012 | 25.42 | 25.65 | 25.23 | 25.45 | 1,254,633 | -0.03(-0.12%) |
Jan 19, 2012 | 25.15 | 25.52 | 24.84 | 25.48 | 1,486,515 | +0.38(+1.51%) |
Jan 18, 2012 | 25.13 | 25.13 | 24.64 | 25.10 | 1,198,120 | +0.05(+0.22%) |
Jan 17, 2012 | 24.92 | 25.06 | 24.78 | 25.05 | 1,131,555 | +0.34(+1.38%) |
Jan 13, 2012 | 24.60 | 24.79 | 24.41 | 24.71 | 793,652 | -0.02(-0.06%) |
Jan 12, 2012 | 24.61 | 24.74 | 24.37 | 24.72 | 1,057,964 | +0.16(+0.66%) |
Jan 11, 2012 | 24.50 | 24.89 | 24.50 | 24.56 | 1,072,616 | +0.27(+1.11%) |
Jan 10, 2012 | 24.68 | 24.75 | 24.28 | 24.29 | 1,172,335 | -0.33(-1.35%) |
Jan 09, 2012 | 24.68 | 24.71 | 24.38 | 24.62 | 1,005,727 | -0.06(-0.25%) |
Jan 06, 2012 | 24.58 | 24.73 | 24.41 | 24.68 | 1,140,798 | +0.16(+0.66%) |
Jan 05, 2012 | 24.33 | 24.54 | 24.18 | 24.52 | 1,023,925 | +0.24(+0.99%) |
Jan 04, 2012 | 24.36 | 24.48 | 24.20 | 24.28 | 1,585,188 | -0.37(-1.51%) |
Dec 30, 2011 | 24.97 | 25.02 | 24.65 | 24.65 | 567,504 | -0.25(-0.99%) |
Dec 29, 2011 | 24.68 | 24.95 | 24.68 | 24.90 | 1,137,602 | +0.25(+1.00%) |
Dec 28, 2011 | 25.15 | 25.25 | 24.62 | 24.65 | 1,207,042 | -0.53(-2.12%) |
Dec 27, 2011 | 24.87 | 25.37 | 24.83 | 25.19 | 896,934 | +0.36(+1.43%) |
Dec 23, 2011 | 24.68 | 24.91 | 24.62 | 24.83 | 851,084 | +0.22(+0.91%) |
Dec 21, 2011 | 24.37 | 24.65 | 24.26 | 24.61 | 1,134,160 | +0.30(+1.24%) |
Dec 20, 2011 | 24.20 | 24.45 | 24.20 | 24.31 | 1,333,387 | +0.35(+1.45%) |
Dec 19, 2011 | 24.18 | 24.37 | 23.93 | 23.96 | 1,265,597 | -0.23(-0.96%) |
Dec 16, 2011 | 23.93 | 24.31 | 23.89 | 24.19 | 3,566,902 | +0.26(+1.10%) |
Dec 15, 2011 | 23.55 | 24.09 | 23.47 | 23.93 | 1,196,517 | +0.43(+1.81%) |
Dec 14, 2011 | 23.94 | 24.00 | 23.48 | 23.50 | 1,429,651 | -0.45(-1.87%) |
Dec 13, 2011 | 24.15 | 24.28 | 23.88 | 23.95 | 1,373,635 | -0.05(-0.23%) |
Dec 12, 2011 | 23.98 | 24.16 | 23.83 | 24.00 | 1,219,952 | -0.05(-0.19%) |
Dec 09, 2011 | 24.07 | 24.13 | 23.82 | 24.05 | 1,113,580 | +0.08(+0.32%) |
Dec 08, 2011 | 23.93 | 24.27 | 23.88 | 23.97 | 1,441,126 | -0.08(-0.32%) |
Dec 07, 2011 | 24.41 | 24.41 | 23.98 | 24.05 | 1,121,726 | -0.44(-1.80%) |
Dec 06, 2011 | 24.51 | 24.57 | 24.31 | 24.49 | 852,271 | +0.02(+0.06%) |
Dec 05, 2011 | 24.55 | 24.61 | 24.32 | 24.48 | 1,295,853 | +0.19(+0.76%) |
Dec 02, 2011 | 24.48 | 24.55 | 24.17 | 24.29 | 1,060,378 | -0.01(-0.03%) |
Dec 01, 2011 | 24.09 | 24.47 | 24.01 | 24.30 | 1,027,775 | +0.26(+1.06%) |
Nov 30, 2011 | 24.13 | 24.24 | 23.72 | 24.04 | 2,022,808 | +0.31(+1.30%) |
Nov 29, 2011 | 23.26 | 23.78 | 23.26 | 23.73 | 1,084,880 | +0.57(+2.47%) |
Nov 28, 2011 | 23.48 | 23.48 | 23.08 | 23.16 | 1,107,474 | +0.09(+0.37%) |
Nov 25, 2011 | 23.03 | 23.24 | 22.93 | 23.07 | 285,588 | -0.01(-0.03%) |
Nov 23, 2011 | 23.25 | 23.37 | 23.08 | 23.08 | 1,341,151 | -0.31(-1.32%) |
Nov 22, 2011 | 23.55 | 23.58 | 23.34 | 23.39 | 958,800 | -0.13(-0.56%) |
Nov 21, 2011 | 23.42 | 23.67 | 23.29 | 23.52 | 1,760,846 | -0.04(-0.16%) |
Nov 18, 2011 | 23.64 | 23.72 | 23.50 | 23.56 | 1,453,678 | +0.07(+0.30%) |
Nov 17, 2011 | 23.55 | 23.69 | 23.31 | 23.49 | 1,263,963 | -0.15(-0.65%) |
Nov 16, 2011 | 23.79 | 23.87 | 23.55 | 23.65 | 844,806 | -0.21(-0.88%) |
Nov 15, 2011 | 23.80 | 23.90 | 23.54 | 23.86 | 900,547 | +0.10(+0.42%) |
Nov 14, 2011 | 23.93 | 23.93 | 23.71 | 23.76 | 699,071 | -0.18(-0.74%) |
Nov 11, 2011 | 24.01 | 24.19 | 23.88 | 23.93 | 980,914 | -0.02(-0.10%) |
Nov 10, 2011 | 23.84 | 24.00 | 23.66 | 23.96 | 1,192,070 | +0.28(+1.20%) |
Nov 09, 2011 | 23.67 | 23.86 | 23.47 | 23.67 | 2,471,469 | -0.26(-1.09%) |
Nov 08, 2011 | 23.91 | 23.96 | 23.70 | 23.93 | 1,222,140 | -0.02(-0.10%) |
Nov 07, 2011 | 23.63 | 23.96 | 23.62 | 23.96 | 1,347,416 | +0.46(+1.96%) |
Nov 04, 2011 | 23.70 | 23.79 | 23.37 | 23.50 | 1,088,518 | -0.31(-1.32%) |
Nov 03, 2011 | 23.36 | 23.83 | 23.19 | 23.81 | 1,273,755 | +0.69(+2.99%) |
Nov 02, 2011 | 23.36 | 23.42 | 23.04 | 23.12 | 1,482,088 | +0.23(+1.01%) |