Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 25.40 | 25.67 | 25.40 | 25.65 | 14,622 | +0.14(+0.53%) |
Jan 30, 2012 | 25.48 | 25.55 | 25.46 | 25.51 | 16,177 | +0.37(+1.45%) |
Jan 27, 2012 | 25.08 | 25.17 | 24.98 | 25.15 | 24,852 | +0.13(+0.53%) |
Jan 26, 2012 | 24.87 | 25.01 | 24.87 | 25.01 | 12,453 | +0.11(+0.46%) |
Jan 25, 2012 | 24.88 | 25.08 | 24.88 | 24.90 | 13,165 | +0.13(+0.54%) |
Jan 24, 2012 | 24.87 | 24.87 | 24.68 | 24.77 | 37,063 | +0.03(+0.12%) |
Jan 23, 2012 | 24.76 | 24.82 | 24.65 | 24.74 | 28,975 | -0.16(-0.64%) |
Jan 20, 2012 | 24.99 | 25.06 | 24.89 | 24.90 | 31,828 | -0.22(-0.89%) |
Jan 19, 2012 | 25.35 | 25.40 | 25.09 | 25.12 | 154,617 | -0.37(-1.46%) |
Jan 18, 2012 | 25.78 | 25.78 | 25.48 | 25.49 | 26,473 | -0.25(-0.97%) |
Jan 17, 2012 | 25.66 | 25.77 | 25.65 | 25.74 | 30,620 | +0.10(+0.37%) |
Jan 13, 2012 | 25.67 | 25.75 | 25.64 | 25.65 | 25,166 | +0.23(+0.89%) |
Jan 12, 2012 | 25.45 | 25.47 | 25.34 | 25.42 | 37,857 | -0.04(-0.17%) |
Jan 11, 2012 | 25.29 | 25.46 | 25.29 | 25.46 | 40,697 | +0.33(+1.29%) |
Jan 10, 2012 | 25.07 | 25.25 | 25.06 | 25.14 | 41,696 | -0.06(-0.24%) |
Jan 09, 2012 | 25.17 | 25.36 | 25.17 | 25.20 | 39,374 | +0.03(+0.13%) |
Jan 06, 2012 | 25.16 | 25.23 | 25.14 | 25.17 | 18,679 | +0.12(+0.46%) |
Jan 05, 2012 | 25.14 | 25.29 | 25.05 | 25.05 | 10,666 | -0.06(-0.26%) |
Jan 04, 2012 | 25.24 | 25.24 | 25.05 | 25.12 | 5,428 | -0.52(-2.02%) |
Dec 30, 2011 | 25.64 | 25.68 | 25.63 | 25.63 | 7,163 | -0.01(-0.04%) |
Dec 29, 2011 | 25.54 | 25.64 | 25.48 | 25.64 | 5,412 | +0.10(+0.37%) |
Dec 28, 2011 | 25.23 | 25.55 | 25.23 | 25.55 | 24,560 | +0.47(+1.85%) |
Dec 27, 2011 | 25.04 | 25.08 | 25.01 | 25.08 | 7,068 | +0.08(+0.33%) |
Dec 23, 2011 | 25.11 | 25.11 | 24.94 | 25.00 | 32,609 | -0.26(-1.04%) |
Dec 21, 2011 | 25.50 | 25.50 | 25.21 | 25.26 | 6,119 | -0.26(-1.02%) |
Dec 20, 2011 | 25.83 | 25.83 | 25.49 | 25.52 | 27,327 | -0.51(-1.95%) |
Dec 19, 2011 | 25.81 | 26.06 | 25.81 | 26.03 | 20,149 | +0.24(+0.92%) |
Dec 16, 2011 | 25.63 | 25.84 | 25.63 | 25.80 | 17,338 | +0.26(+1.01%) |
Dec 15, 2011 | 25.49 | 25.55 | 25.42 | 25.54 | 16,616 | -0.10(-0.37%) |
Dec 14, 2011 | 25.34 | 25.63 | 25.34 | 25.63 | 26,741 | +0.44(+1.76%) |
Dec 13, 2011 | 24.88 | 25.26 | 24.88 | 25.19 | 19,394 | +0.18(+0.73%) |
Dec 12, 2011 | 24.98 | 25.07 | 24.96 | 25.01 | 6,067 | +0.26(+1.04%) |
Dec 09, 2011 | 25.19 | 25.19 | 24.75 | 24.75 | 13,261 | -0.38(-1.51%) |
Dec 08, 2011 | 25.04 | 25.16 | 25.04 | 25.13 | 9,381 | +0.20(+0.78%) |
Dec 07, 2011 | 24.89 | 25.01 | 24.76 | 24.93 | 29,618 | +0.12(+0.49%) |
Dec 06, 2011 | 24.91 | 25.01 | 24.79 | 24.81 | 8,101 | -0.23(-0.93%) |
Dec 05, 2011 | 24.77 | 25.05 | 24.77 | 25.04 | 70,546 | +0.03(+0.13%) |
Dec 02, 2011 | 24.73 | 25.03 | 24.70 | 25.01 | 20,220 | +0.23(+0.91%) |
Dec 01, 2011 | 24.64 | 24.87 | 24.44 | 24.78 | 15,413 | -0.13(-0.51%) |
Nov 30, 2011 | 24.96 | 25.02 | 24.79 | 24.91 | 17,497 | -0.40(-1.57%) |
Nov 29, 2011 | 25.26 | 25.43 | 25.26 | 25.31 | 6,808 | -0.15(-0.57%) |
Nov 28, 2011 | 25.01 | 25.74 | 25.01 | 25.46 | 27,099 | -0.03(-0.13%) |
Nov 25, 2011 | 25.61 | 25.61 | 25.44 | 25.49 | 58,627 | -0.37(-1.44%) |
Nov 23, 2011 | 25.51 | 25.87 | 25.50 | 25.86 | 46,877 | +0.37(+1.45%) |
Nov 22, 2011 | 25.35 | 25.49 | 25.28 | 25.49 | 15,003 | +0.19(+0.74%) |
Nov 21, 2011 | 25.36 | 25.45 | 25.29 | 25.31 | 60,628 | +0.18(+0.70%) |
Nov 18, 2011 | 25.15 | 25.19 | 25.06 | 25.13 | 83,563 | -0.13(-0.51%) |
Nov 17, 2011 | 25.03 | 25.33 | 25.00 | 25.26 | 116,753 | +0.25(+1.01%) |
Nov 16, 2011 | 24.91 | 25.01 | 24.88 | 25.01 | 36,574 | +0.19(+0.76%) |
Nov 15, 2011 | 24.89 | 24.96 | 24.76 | 24.82 | 13,956 | -0.07(-0.26%) |
Nov 14, 2011 | 24.64 | 24.90 | 24.63 | 24.88 | 58,717 | +0.36(+1.47%) |
Nov 11, 2011 | 24.53 | 24.55 | 24.47 | 24.52 | 20,285 | -0.19(-0.77%) |
Nov 10, 2011 | 24.70 | 25.48 | 24.47 | 24.71 | 217,625 | -0.28(-1.11%) |
Nov 09, 2011 | 25.04 | 25.08 | 24.83 | 24.99 | 49,037 | +0.45(+1.83%) |
Nov 08, 2011 | 24.70 | 24.83 | 24.54 | 24.54 | 8,102 | -0.23(-0.93%) |
Nov 07, 2011 | 24.66 | 24.96 | 24.66 | 24.77 | 169,334 | +0.15(+0.59%) |
Nov 04, 2011 | 24.67 | 24.68 | 24.54 | 24.62 | 45,901 | +0.01(+0.03%) |
Nov 03, 2011 | 24.58 | 24.78 | 24.58 | 24.62 | 10,867 | -0.32(-1.27%) |
Nov 02, 2011 | 24.81 | 24.93 | 24.79 | 24.93 | 7,126 | -0.17(-0.69%) |