Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 25.87 | 25.89 | 25.87 | 25.89 | 800 | -0.19(-0.75%) |
Jan 30, 2012 | 26.96 | 26.96 | 25.40 | 26.08 | 1,531 | -0.88(-3.25%) |
Jan 27, 2012 | 26.83 | 26.96 | 26.83 | 26.96 | 461 | +0.14(+0.51%) |
Jan 25, 2012 | 25.75 | 26.82 | 26.82 | 26.82 | 3,078 | +1.79(+7.16%) |
Jan 24, 2012 | 24.87 | 26.16 | 24.87 | 25.03 | 8,285 | +0.25(+1.02%) |
Jan 23, 2012 | 24.41 | 25.00 | 24.41 | 24.77 | 3,996 | +0.87(+3.64%) |
Jan 20, 2012 | 24.56 | 24.56 | 23.90 | 23.90 | 1,533 | -0.67(-2.72%) |
Jan 19, 2012 | 24.04 | 24.65 | 24.04 | 24.57 | 3,463 | +0.15(+0.61%) |
Jan 18, 2012 | 24.04 | 24.42 | 24.04 | 24.42 | 974 | +0.49(+2.04%) |
Jan 17, 2012 | 24.05 | 24.09 | 23.94 | 23.94 | 12,023 | +0.06(+0.24%) |
Jan 13, 2012 | 23.90 | 24.03 | 23.88 | 23.88 | 4,067 | -0.18(-0.73%) |
Jan 10, 2012 | 24.05 | 24.05 | 24.05 | 24.05 | 3,848 | +0.07(+0.30%) |
Jan 09, 2012 | 24.03 | 24.03 | 23.98 | 23.98 | 1,847 | -0.07(-0.27%) |
Jan 06, 2012 | 24.05 | 24.05 | 23.89 | 24.05 | 2,127 | +0.53(+2.27%) |
Jan 05, 2012 | 23.51 | 23.51 | 23.28 | 23.51 | 848 | -0.20(-0.84%) |
Jan 04, 2012 | 23.25 | 24.03 | 23.25 | 23.71 | 3,082 | +0.48(+2.05%) |
Dec 30, 2011 | 23.38 | 23.40 | 22.75 | 23.24 | 23,115 | -0.28(-1.19%) |
Dec 29, 2011 | 23.19 | 23.58 | 23.19 | 23.51 | 5,027 | +0.38(+1.66%) |
Dec 28, 2011 | 23.73 | 23.93 | 23.08 | 23.13 | 18,239 | -0.75(-3.13%) |
Dec 27, 2011 | 23.38 | 23.92 | 23.38 | 23.88 | 9,273 | -0.12(-0.49%) |
Dec 23, 2011 | 23.31 | 24.10 | 23.24 | 24.00 | 11,612 | +0.15(+0.63%) |
Dec 21, 2011 | 23.18 | 24.12 | 23.18 | 23.85 | 12,445 | +0.18(+0.74%) |
Dec 20, 2011 | 23.79 | 23.79 | 22.98 | 23.67 | 1,654 | +0.48(+2.07%) |
Dec 19, 2011 | 23.91 | 23.91 | 23.19 | 23.19 | 307 | -0.65(-2.72%) |
Dec 16, 2011 | 23.40 | 24.20 | 23.40 | 23.84 | 13,387 | -0.01(-0.05%) |
Dec 15, 2011 | 23.45 | 23.96 | 23.06 | 23.85 | 3,249 | +0.07(+0.27%) |
Dec 14, 2011 | 24.03 | 24.03 | 23.79 | 23.79 | 1,077 | -0.05(-0.22%) |
Dec 13, 2011 | 23.74 | 24.28 | 23.11 | 23.84 | 20,953 | +0.09(+0.38%) |
Dec 12, 2011 | 23.83 | 23.83 | 23.75 | 23.75 | 386 | -0.13(-0.54%) |
Dec 09, 2011 | 23.87 | 23.88 | 23.85 | 23.88 | 4,002 | -0.03(-0.11%) |
Dec 08, 2011 | 23.90 | 23.90 | 23.90 | 23.90 | 247 | +0.00(+0.00%) |
Dec 07, 2011 | 24.10 | 24.47 | 23.90 | 23.90 | 3,894 | -0.65(-2.65%) |
Dec 06, 2011 | 25.19 | 25.19 | 24.55 | 24.55 | 3,232 | +0.52(+2.16%) |
Dec 05, 2011 | 24.03 | 24.03 | 23.82 | 24.03 | 2,309 | +0.00(+0.00%) |
Dec 02, 2011 | 24.03 | 24.03 | 24.03 | 24.03 | 307 | +0.28(+1.18%) |
Dec 01, 2011 | 23.79 | 23.79 | 23.75 | 23.75 | 1,380 | -0.28(-1.16%) |
Nov 30, 2011 | 23.71 | 24.03 | 23.64 | 24.03 | 22,110 | +0.71(+3.06%) |
Nov 29, 2011 | 23.39 | 23.51 | 22.83 | 23.32 | 2,263 | +0.00(+0.00%) |
Nov 28, 2011 | 23.37 | 23.37 | 22.72 | 23.32 | 2,534 | -0.05(-0.22%) |
Nov 25, 2011 | 23.37 | 23.37 | 23.37 | 23.37 | 308 | +0.00(+0.00%) |
Nov 23, 2011 | 23.42 | 23.42 | 23.35 | 23.37 | 3,632 | -0.61(-2.54%) |
Nov 21, 2011 | 23.80 | 23.98 | 23.98 | 23.98 | 1,388 | -0.12(-0.51%) |
Nov 18, 2011 | 24.23 | 24.23 | 23.79 | 24.10 | 1,696 | -0.17(-0.69%) |
Nov 17, 2011 | 24.30 | 24.30 | 24.27 | 24.27 | 462 | +0.89(+3.83%) |
Nov 15, 2011 | 23.54 | 23.38 | 23.38 | 23.38 | 2,776 | -0.16(-0.66%) |
Nov 14, 2011 | 23.32 | 23.53 | 23.32 | 23.53 | 2,363 | +0.44(+1.91%) |
Nov 11, 2011 | 22.95 | 23.14 | 22.95 | 23.09 | 1,365 | +0.39(+1.71%) |
Nov 09, 2011 | 22.70 | 22.70 | 22.70 | 22.70 | 154 | -0.31(-1.35%) |
Nov 08, 2011 | 22.97 | 23.01 | 22.97 | 23.01 | 308 | -0.09(-0.39%) |
Nov 07, 2011 | 23.00 | 23.11 | 23.00 | 23.11 | 771 | -0.11(-0.47%) |
Nov 04, 2011 | 23.34 | 23.34 | 23.08 | 23.22 | 8,810 | +0.01(+0.03%) |
Nov 03, 2011 | 23.21 | 23.32 | 23.21 | 23.21 | 1,079 | +0.12(+0.51%) |
Nov 02, 2011 | 23.09 | 23.09 | 23.09 | 23.09 | 462 | +0.40(+1.77%) |