Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 26.98 | 27.02 | 26.70 | 26.84 | 34,852 | +0.08(+0.28%) |
Jan 30, 2012 | 27.03 | 27.26 | 26.59 | 26.76 | 67,820 | -0.33(-1.22%) |
Jan 27, 2012 | 26.60 | 27.41 | 26.59 | 27.09 | 72,140 | +0.45(+1.70%) |
Jan 26, 2012 | 25.74 | 27.22 | 25.74 | 26.64 | 88,768 | +1.10(+4.31%) |
Jan 25, 2012 | 25.18 | 25.78 | 25.11 | 25.54 | 57,583 | +0.30(+1.19%) |
Jan 24, 2012 | 24.61 | 25.28 | 24.40 | 25.24 | 43,043 | +0.51(+2.06%) |
Jan 23, 2012 | 24.74 | 25.11 | 24.58 | 24.73 | 36,064 | -0.06(-0.23%) |
Jan 20, 2012 | 24.93 | 25.28 | 24.69 | 24.79 | 65,137 | -0.20(-0.79%) |
Jan 19, 2012 | 24.18 | 25.16 | 24.12 | 24.98 | 142,623 | +1.00(+4.16%) |
Jan 18, 2012 | 23.96 | 24.14 | 23.87 | 23.98 | 67,551 | -0.04(-0.16%) |
Jan 17, 2012 | 24.04 | 24.33 | 23.84 | 24.02 | 55,885 | +0.11(+0.47%) |
Jan 13, 2012 | 24.05 | 24.19 | 23.87 | 23.91 | 38,696 | -0.41(-1.70%) |
Jan 12, 2012 | 24.42 | 24.62 | 24.08 | 24.32 | 58,428 | +0.04(+0.15%) |
Jan 11, 2012 | 23.92 | 24.35 | 23.88 | 24.29 | 111,060 | +0.21(+0.86%) |
Jan 10, 2012 | 23.81 | 24.10 | 23.75 | 24.08 | 75,720 | +0.57(+2.44%) |
Jan 09, 2012 | 23.82 | 23.98 | 23.45 | 23.50 | 99,407 | -0.11(-0.48%) |
Jan 06, 2012 | 23.54 | 24.28 | 23.46 | 23.62 | 84,425 | +0.04(+0.16%) |
Jan 05, 2012 | 23.28 | 23.73 | 22.91 | 23.58 | 1,530,520 | +0.10(+0.44%) |
Jan 04, 2012 | 23.60 | 23.70 | 23.19 | 23.48 | 33,891 | +0.42(+1.84%) |
Dec 30, 2011 | 23.20 | 23.26 | 23.01 | 23.05 | 41,802 | -0.15(-0.65%) |
Dec 29, 2011 | 23.14 | 23.71 | 22.93 | 23.20 | 46,646 | +0.23(+0.98%) |
Dec 28, 2011 | 23.66 | 23.74 | 22.90 | 22.98 | 57,205 | -0.81(-3.40%) |
Dec 27, 2011 | 23.68 | 24.00 | 23.44 | 23.79 | 21,327 | -0.02(-0.08%) |
Dec 23, 2011 | 23.92 | 23.97 | 23.74 | 23.81 | 16,217 | -0.51(-2.09%) |
Dec 21, 2011 | 24.30 | 24.54 | 23.63 | 24.31 | 28,085 | -0.09(-0.39%) |
Dec 20, 2011 | 23.46 | 24.55 | 23.33 | 24.41 | 64,015 | +1.46(+6.36%) |
Dec 19, 2011 | 23.52 | 23.77 | 22.85 | 22.95 | 55,709 | -0.46(-1.97%) |
Dec 16, 2011 | 23.25 | 24.09 | 23.04 | 23.41 | 85,660 | +0.18(+0.77%) |
Dec 15, 2011 | 23.17 | 23.50 | 22.87 | 23.23 | 37,875 | +0.30(+1.31%) |
Dec 14, 2011 | 23.12 | 23.38 | 22.88 | 22.93 | 57,903 | -0.38(-1.62%) |
Dec 13, 2011 | 23.49 | 23.95 | 23.17 | 23.31 | 76,903 | -0.08(-0.36%) |
Dec 12, 2011 | 22.89 | 23.69 | 22.79 | 23.39 | 79,207 | +0.25(+1.10%) |
Dec 09, 2011 | 22.33 | 23.54 | 22.33 | 23.14 | 91,631 | +0.92(+4.15%) |
Dec 08, 2011 | 22.65 | 22.83 | 22.18 | 22.21 | 425,252 | -0.56(-2.48%) |
Dec 07, 2011 | 22.63 | 23.05 | 22.22 | 22.78 | 72,444 | +0.02(+0.08%) |
Dec 06, 2011 | 22.64 | 22.95 | 22.53 | 22.76 | 53,232 | +0.17(+0.75%) |
Dec 05, 2011 | 22.62 | 23.27 | 22.37 | 22.59 | 120,344 | +0.35(+1.57%) |
Dec 02, 2011 | 22.96 | 23.09 | 22.19 | 22.24 | 166,736 | -0.40(-1.79%) |
Dec 01, 2011 | 23.17 | 23.17 | 22.60 | 22.65 | 40,474 | -0.58(-2.51%) |
Nov 30, 2011 | 22.85 | 23.46 | 22.58 | 23.23 | 131,558 | +1.13(+5.11%) |
Nov 29, 2011 | 22.27 | 22.55 | 22.02 | 22.10 | 32,548 | -0.25(-1.14%) |
Nov 28, 2011 | 22.42 | 22.93 | 21.97 | 22.36 | 91,636 | +0.62(+2.86%) |
Nov 25, 2011 | 21.89 | 22.13 | 21.73 | 21.73 | 47,546 | -0.17(-0.77%) |
Nov 23, 2011 | 22.41 | 22.48 | 21.89 | 21.90 | 91,645 | -0.53(-2.35%) |
Nov 22, 2011 | 22.77 | 23.26 | 22.41 | 22.43 | 64,568 | -0.28(-1.24%) |
Nov 21, 2011 | 23.21 | 23.34 | 22.60 | 22.71 | 53,239 | -0.93(-3.94%) |
Nov 18, 2011 | 23.81 | 23.82 | 23.32 | 23.65 | 59,494 | -0.14(-0.59%) |
Nov 17, 2011 | 23.62 | 24.09 | 23.49 | 23.79 | 71,808 | +0.23(+0.96%) |
Nov 16, 2011 | 23.36 | 24.18 | 22.99 | 23.56 | 90,598 | -0.07(-0.28%) |
Nov 15, 2011 | 23.01 | 23.75 | 22.80 | 23.63 | 44,964 | +0.49(+2.12%) |
Nov 14, 2011 | 23.67 | 23.67 | 22.93 | 23.14 | 35,965 | -0.62(-2.62%) |
Nov 11, 2011 | 23.30 | 23.77 | 23.21 | 23.76 | 40,610 | +0.67(+2.90%) |
Nov 10, 2011 | 23.30 | 23.51 | 22.69 | 23.09 | 47,934 | +0.10(+0.45%) |
Nov 09, 2011 | 22.98 | 23.38 | 22.77 | 22.99 | 59,767 | -0.58(-2.48%) |
Nov 08, 2011 | 23.49 | 23.66 | 22.75 | 23.57 | 59,328 | +0.13(+0.56%) |
Nov 07, 2011 | 23.29 | 24.09 | 22.75 | 23.44 | 34,838 | +0.06(+0.24%) |
Nov 04, 2011 | 24.67 | 24.67 | 23.10 | 23.38 | 47,563 | -1.49(-5.98%) |
Nov 03, 2011 | 24.30 | 24.92 | 23.82 | 24.87 | 54,280 | +0.82(+3.41%) |
Nov 02, 2011 | 23.60 | 24.14 | 23.40 | 24.05 | 46,402 | +0.83(+3.57%) |