Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 26.05 | 26.11 | 25.72 | 25.95 | 1,392,819 | +0.12(+0.48%) |
Jan 30, 2012 | 25.52 | 25.83 | 25.33 | 25.83 | 1,294,059 | +0.08(+0.30%) |
Jan 27, 2012 | 25.74 | 25.80 | 25.55 | 25.75 | 1,334,185 | +0.05(+0.21%) |
Jan 26, 2012 | 25.46 | 25.77 | 25.41 | 25.70 | 2,056,508 | +0.38(+1.52%) |
Jan 25, 2012 | 25.15 | 25.32 | 24.86 | 25.31 | 810,347 | +0.18(+0.73%) |
Jan 24, 2012 | 25.19 | 25.19 | 24.78 | 25.13 | 861,972 | -0.18(-0.73%) |
Jan 23, 2012 | 25.36 | 25.49 | 24.95 | 25.31 | 952,038 | +0.01(+0.03%) |
Jan 20, 2012 | 25.28 | 25.51 | 25.08 | 25.31 | 1,261,756 | -0.03(-0.12%) |
Jan 19, 2012 | 25.01 | 25.38 | 24.70 | 25.34 | 1,494,955 | +0.38(+1.51%) |
Jan 18, 2012 | 24.99 | 24.99 | 24.50 | 24.96 | 1,204,922 | +0.05(+0.22%) |
Jan 17, 2012 | 24.78 | 24.92 | 24.64 | 24.91 | 1,137,980 | +0.34(+1.38%) |
Jan 13, 2012 | 24.46 | 24.65 | 24.27 | 24.57 | 798,159 | -0.02(-0.06%) |
Jan 12, 2012 | 24.47 | 24.60 | 24.24 | 24.58 | 1,063,971 | +0.16(+0.66%) |
Jan 11, 2012 | 24.36 | 24.75 | 24.36 | 24.42 | 1,078,706 | +0.27(+1.11%) |
Jan 10, 2012 | 24.54 | 24.61 | 24.14 | 24.15 | 1,178,992 | -0.33(-1.35%) |
Jan 09, 2012 | 24.55 | 24.57 | 24.24 | 24.48 | 1,011,437 | -0.06(-0.25%) |
Jan 06, 2012 | 24.44 | 24.59 | 24.28 | 24.55 | 1,147,275 | +0.16(+0.66%) |
Jan 05, 2012 | 24.19 | 24.40 | 24.04 | 24.38 | 1,029,739 | +0.24(+0.99%) |
Jan 04, 2012 | 24.22 | 24.34 | 24.06 | 24.14 | 1,594,189 | -0.37(-1.51%) |
Dec 30, 2011 | 24.83 | 24.88 | 24.51 | 24.51 | 570,727 | -0.25(-0.99%) |
Dec 29, 2011 | 24.54 | 24.81 | 24.54 | 24.76 | 1,144,061 | +0.25(+1.00%) |
Dec 28, 2011 | 25.01 | 25.11 | 24.48 | 24.51 | 1,213,895 | -0.53(-2.12%) |
Dec 27, 2011 | 24.73 | 25.22 | 24.69 | 25.05 | 902,027 | +0.35(+1.43%) |
Dec 23, 2011 | 24.54 | 24.77 | 24.48 | 24.69 | 855,917 | +0.22(+0.91%) |
Dec 21, 2011 | 24.24 | 24.51 | 24.12 | 24.47 | 1,140,600 | +0.30(+1.24%) |
Dec 20, 2011 | 24.06 | 24.31 | 24.06 | 24.17 | 1,340,957 | +0.35(+1.45%) |
Dec 19, 2011 | 24.04 | 24.24 | 23.79 | 23.82 | 1,272,783 | -0.23(-0.96%) |
Dec 16, 2011 | 23.80 | 24.18 | 23.75 | 24.05 | 3,587,154 | +0.26(+1.10%) |
Dec 15, 2011 | 23.42 | 23.95 | 23.34 | 23.79 | 1,203,311 | +0.42(+1.81%) |
Dec 14, 2011 | 23.81 | 23.86 | 23.35 | 23.37 | 1,437,769 | -0.45(-1.87%) |
Dec 13, 2011 | 24.01 | 24.14 | 23.75 | 23.81 | 1,381,434 | -0.05(-0.23%) |
Dec 12, 2011 | 23.84 | 24.02 | 23.70 | 23.87 | 1,226,879 | -0.05(-0.19%) |
Dec 09, 2011 | 23.93 | 23.99 | 23.68 | 23.91 | 1,119,903 | +0.08(+0.32%) |
Dec 08, 2011 | 23.80 | 24.14 | 23.74 | 23.84 | 1,449,308 | -0.08(-0.32%) |
Dec 07, 2011 | 24.27 | 24.27 | 23.84 | 23.91 | 1,128,095 | -0.44(-1.80%) |
Dec 06, 2011 | 24.38 | 24.43 | 24.18 | 24.35 | 857,110 | +0.02(+0.06%) |
Dec 05, 2011 | 24.41 | 24.47 | 24.18 | 24.34 | 1,303,210 | +0.18(+0.76%) |
Dec 02, 2011 | 24.34 | 24.41 | 24.04 | 24.15 | 1,066,399 | -0.01(-0.03%) |
Dec 01, 2011 | 23.95 | 24.33 | 23.88 | 24.16 | 1,033,611 | +0.25(+1.06%) |
Nov 30, 2011 | 23.99 | 24.10 | 23.58 | 23.91 | 2,034,293 | +0.31(+1.30%) |
Nov 29, 2011 | 23.13 | 23.64 | 23.13 | 23.60 | 1,091,040 | +0.57(+2.47%) |
Nov 28, 2011 | 23.34 | 23.35 | 22.95 | 23.03 | 1,113,762 | +0.08(+0.37%) |
Nov 25, 2011 | 22.90 | 23.11 | 22.80 | 22.94 | 287,209 | -0.01(-0.03%) |
Nov 23, 2011 | 23.11 | 23.24 | 22.95 | 22.95 | 1,348,766 | -0.31(-1.32%) |
Nov 22, 2011 | 23.42 | 23.44 | 23.21 | 23.26 | 964,244 | -0.13(-0.56%) |
Nov 21, 2011 | 23.28 | 23.54 | 23.16 | 23.39 | 1,770,843 | -0.04(-0.16%) |
Nov 18, 2011 | 23.51 | 23.59 | 23.36 | 23.43 | 1,461,932 | +0.07(+0.30%) |
Nov 17, 2011 | 23.41 | 23.55 | 23.18 | 23.36 | 1,271,140 | -0.15(-0.65%) |
Nov 16, 2011 | 23.65 | 23.74 | 23.41 | 23.51 | 849,603 | -0.21(-0.88%) |
Nov 15, 2011 | 23.67 | 23.77 | 23.41 | 23.72 | 905,660 | +0.10(+0.42%) |
Nov 14, 2011 | 23.80 | 23.80 | 23.58 | 23.62 | 703,040 | -0.18(-0.74%) |
Nov 11, 2011 | 23.87 | 24.05 | 23.74 | 23.80 | 986,484 | -0.02(-0.10%) |
Nov 10, 2011 | 23.71 | 23.87 | 23.53 | 23.82 | 1,198,838 | +0.28(+1.20%) |
Nov 09, 2011 | 23.54 | 23.72 | 23.34 | 23.54 | 2,485,502 | -0.26(-1.09%) |
Nov 08, 2011 | 23.78 | 23.83 | 23.57 | 23.80 | 1,229,079 | -0.02(-0.10%) |
Nov 07, 2011 | 23.49 | 23.83 | 23.48 | 23.82 | 1,355,066 | +0.46(+1.96%) |
Nov 04, 2011 | 23.56 | 23.66 | 23.24 | 23.36 | 1,094,699 | -0.31(-1.32%) |
Nov 03, 2011 | 23.23 | 23.70 | 23.06 | 23.68 | 1,280,987 | +0.69(+2.99%) |
Nov 02, 2011 | 23.23 | 23.29 | 22.91 | 22.99 | 1,490,503 | +0.23(+1.01%) |