Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 25.51 | 25.72 | 25.42 | 25.67 | 356,218 | +0.30(+1.17%) |
Jan 30, 2012 | 25.55 | 25.57 | 25.32 | 25.37 | 291,232 | -0.31(-1.21%) |
Jan 27, 2012 | 25.85 | 25.92 | 25.46 | 25.68 | 486,662 | -0.19(-0.72%) |
Jan 26, 2012 | 25.88 | 25.95 | 25.70 | 25.87 | 549,143 | +0.06(+0.24%) |
Jan 25, 2012 | 25.31 | 25.84 | 25.25 | 25.80 | 597,963 | +0.41(+1.63%) |
Jan 24, 2012 | 25.38 | 25.49 | 25.27 | 25.39 | 193,938 | -0.07(-0.27%) |
Jan 23, 2012 | 25.57 | 25.79 | 25.35 | 25.46 | 184,433 | -0.14(-0.53%) |
Jan 20, 2012 | 25.48 | 25.69 | 25.48 | 25.59 | 189,422 | +0.06(+0.22%) |
Jan 19, 2012 | 25.74 | 25.80 | 25.53 | 25.54 | 184,611 | -0.20(-0.79%) |
Jan 18, 2012 | 25.54 | 25.75 | 25.42 | 25.74 | 210,136 | +0.11(+0.41%) |
Jan 17, 2012 | 25.55 | 25.76 | 25.51 | 25.64 | 442,440 | +0.26(+1.02%) |
Jan 13, 2012 | 25.21 | 25.46 | 25.20 | 25.38 | 247,993 | -0.07(-0.27%) |
Jan 12, 2012 | 25.42 | 25.49 | 25.28 | 25.44 | 146,400 | +0.08(+0.32%) |
Jan 11, 2012 | 25.39 | 25.54 | 25.36 | 25.36 | 301,009 | -0.07(-0.27%) |
Jan 10, 2012 | 25.20 | 25.48 | 25.17 | 25.43 | 318,558 | +0.41(+1.63%) |
Jan 09, 2012 | 24.96 | 25.10 | 24.81 | 25.02 | 561,215 | +0.22(+0.87%) |
Jan 06, 2012 | 25.07 | 25.09 | 24.76 | 24.81 | 538,318 | -0.27(-1.09%) |
Jan 05, 2012 | 25.26 | 25.31 | 25.05 | 25.08 | 535,169 | -0.20(-0.81%) |
Jan 04, 2012 | 25.34 | 25.58 | 25.28 | 25.28 | 351,829 | -0.71(-2.74%) |
Dec 30, 2011 | 26.18 | 26.25 | 25.98 | 26.00 | 165,415 | -0.26(-0.99%) |
Dec 29, 2011 | 26.01 | 26.34 | 26.01 | 26.26 | 290,688 | +0.27(+1.02%) |
Dec 28, 2011 | 26.09 | 26.24 | 25.96 | 25.99 | 297,372 | -0.22(-0.83%) |
Dec 27, 2011 | 25.79 | 26.26 | 25.79 | 26.21 | 188,015 | +0.42(+1.63%) |
Dec 23, 2011 | 25.73 | 25.86 | 25.61 | 25.79 | 159,072 | +0.64(+2.56%) |
Dec 21, 2011 | 24.83 | 25.20 | 24.81 | 25.14 | 435,984 | +0.25(+1.00%) |
Dec 20, 2011 | 24.78 | 24.97 | 24.77 | 24.89 | 435,866 | +0.43(+1.75%) |
Dec 19, 2011 | 24.78 | 24.94 | 24.43 | 24.47 | 206,405 | -0.19(-0.75%) |
Dec 16, 2011 | 24.62 | 24.92 | 24.50 | 24.65 | 779,482 | -0.06(-0.25%) |
Dec 15, 2011 | 24.66 | 24.78 | 24.54 | 24.71 | 310,357 | +0.32(+1.29%) |
Dec 14, 2011 | 24.64 | 24.84 | 24.36 | 24.40 | 311,664 | -0.43(-1.72%) |
Dec 13, 2011 | 25.00 | 25.23 | 24.64 | 24.83 | 732,191 | -0.02(-0.07%) |
Dec 12, 2011 | 24.66 | 24.86 | 24.56 | 24.84 | 368,018 | +0.02(+0.07%) |
Dec 09, 2011 | 24.42 | 24.91 | 24.32 | 24.83 | 294,903 | +0.51(+2.11%) |
Dec 08, 2011 | 24.44 | 24.65 | 24.28 | 24.31 | 505,935 | -0.24(-0.98%) |
Dec 07, 2011 | 24.39 | 24.63 | 24.20 | 24.55 | 376,253 | +0.11(+0.43%) |
Dec 06, 2011 | 24.50 | 24.67 | 24.37 | 24.45 | 296,025 | -0.09(-0.35%) |
Dec 05, 2011 | 24.60 | 24.64 | 24.37 | 24.53 | 217,535 | +0.20(+0.81%) |
Dec 02, 2011 | 24.81 | 24.81 | 24.30 | 24.34 | 242,183 | -0.36(-1.45%) |
Dec 01, 2011 | 24.71 | 24.83 | 24.58 | 24.70 | 379,390 | +0.02(+0.08%) |
Nov 30, 2011 | 24.50 | 24.70 | 24.31 | 24.68 | 409,038 | +0.80(+3.35%) |
Nov 29, 2011 | 23.77 | 24.07 | 23.69 | 23.88 | 166,742 | +0.14(+0.60%) |
Nov 28, 2011 | 23.68 | 23.82 | 23.56 | 23.74 | 412,368 | +0.54(+2.35%) |
Nov 25, 2011 | 23.31 | 23.41 | 23.14 | 23.19 | 123,152 | -0.15(-0.66%) |
Nov 23, 2011 | 23.40 | 23.46 | 23.31 | 23.35 | 451,143 | -0.22(-0.95%) |
Nov 22, 2011 | 23.77 | 23.86 | 23.56 | 23.57 | 316,177 | -0.19(-0.81%) |
Nov 21, 2011 | 23.78 | 23.89 | 23.63 | 23.76 | 466,274 | -0.24(-0.98%) |
Nov 18, 2011 | 23.91 | 24.18 | 23.91 | 24.00 | 287,376 | +0.09(+0.39%) |
Nov 17, 2011 | 23.87 | 24.17 | 23.82 | 23.90 | 253,361 | +0.01(+0.03%) |
Nov 16, 2011 | 23.95 | 24.25 | 23.83 | 23.90 | 253,317 | -0.18(-0.75%) |
Nov 15, 2011 | 23.59 | 24.10 | 23.59 | 24.08 | 210,026 | +0.44(+1.86%) |
Nov 14, 2011 | 24.06 | 24.06 | 23.48 | 23.64 | 288,050 | -0.45(-1.88%) |
Nov 11, 2011 | 23.92 | 24.29 | 23.92 | 24.09 | 378,750 | +0.31(+1.30%) |
Nov 10, 2011 | 23.98 | 23.98 | 23.60 | 23.78 | 262,992 | +0.03(+0.14%) |
Nov 09, 2011 | 23.88 | 24.06 | 23.63 | 23.75 | 697,723 | -0.43(-1.77%) |
Nov 08, 2011 | 23.84 | 24.22 | 23.76 | 24.17 | 223,047 | +0.40(+1.67%) |
Nov 07, 2011 | 23.75 | 23.87 | 23.52 | 23.78 | 286,869 | +0.02(+0.10%) |
Nov 04, 2011 | 23.79 | 23.89 | 23.63 | 23.75 | 288,659 | -0.13(-0.56%) |
Nov 03, 2011 | 24.04 | 24.16 | 23.68 | 23.89 | 348,618 | -0.01(-0.03%) |
Nov 02, 2011 | 23.87 | 24.28 | 23.64 | 23.89 | 353,734 | +0.40(+1.69%) |