Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 24.18 | 24.18 | 23.94 | 24.05 | 919,765 | +0.02(+0.07%) |
Jan 30, 2012 | 23.90 | 24.09 | 23.83 | 24.03 | 217,776 | -0.07(-0.29%) |
Jan 27, 2012 | 24.04 | 24.11 | 24.04 | 24.10 | 18,074 | -0.01(-0.03%) |
Jan 26, 2012 | 24.38 | 24.38 | 24.05 | 24.11 | 10,686 | -0.13(-0.53%) |
Jan 25, 2012 | 24.04 | 24.30 | 23.95 | 24.24 | 33,918 | +0.18(+0.77%) |
Jan 24, 2012 | 23.95 | 24.05 | 23.90 | 24.05 | 24,801 | +0.01(+0.03%) |
Jan 23, 2012 | 24.04 | 24.16 | 23.96 | 24.05 | 42,990 | +0.01(+0.03%) |
Jan 20, 2012 | 24.00 | 24.04 | 23.95 | 24.04 | 62,584 | -0.02(-0.08%) |
Jan 19, 2012 | 23.97 | 24.07 | 23.94 | 24.06 | 37,218 | +0.13(+0.54%) |
Jan 18, 2012 | 23.64 | 23.94 | 23.64 | 23.93 | 211,892 | +0.29(+1.21%) |
Jan 17, 2012 | 23.78 | 23.79 | 23.63 | 23.64 | 29,044 | +0.08(+0.34%) |
Jan 13, 2012 | 23.54 | 23.56 | 23.39 | 23.56 | 10,487 | -0.13(-0.56%) |
Jan 12, 2012 | 23.64 | 23.71 | 23.54 | 23.70 | 26,114 | +0.08(+0.32%) |
Jan 11, 2012 | 23.52 | 23.65 | 23.49 | 23.62 | 782,430 | +0.00(+0.02%) |
Jan 10, 2012 | 23.62 | 23.65 | 23.56 | 23.62 | 166,124 | +0.24(+1.01%) |
Jan 09, 2012 | 23.39 | 23.41 | 23.31 | 23.38 | 9,534 | +0.06(+0.25%) |
Jan 06, 2012 | 23.37 | 23.37 | 23.31 | 23.32 | 7,460 | -0.04(-0.17%) |
Jan 05, 2012 | 23.15 | 23.37 | 23.13 | 23.36 | 23,371 | +0.06(+0.24%) |
Jan 04, 2012 | 23.21 | 23.31 | 23.13 | 23.31 | 15,102 | +0.32(+1.38%) |
Dec 30, 2011 | 23.05 | 23.05 | 22.99 | 22.99 | 55,213 | -0.06(-0.28%) |
Dec 29, 2011 | 22.86 | 23.06 | 22.86 | 23.05 | 9,460 | +0.24(+1.06%) |
Dec 28, 2011 | 23.10 | 23.10 | 22.79 | 22.81 | 20,034 | -0.31(-1.34%) |
Dec 27, 2011 | 23.05 | 23.17 | 23.05 | 23.12 | 16,413 | +0.07(+0.30%) |
Dec 23, 2011 | 22.93 | 23.05 | 22.92 | 23.05 | 57,958 | +0.34(+1.49%) |
Dec 21, 2011 | 22.63 | 22.71 | 22.51 | 22.71 | 31,513 | +0.08(+0.34%) |
Dec 20, 2011 | 22.33 | 22.64 | 22.33 | 22.64 | 21,714 | +0.71(+3.26%) |
Dec 19, 2011 | 22.33 | 22.33 | 21.92 | 21.92 | 55,411 | -0.33(-1.49%) |
Dec 16, 2011 | 22.37 | 22.37 | 22.19 | 22.25 | 121,538 | +0.10(+0.47%) |
Dec 15, 2011 | 22.28 | 22.30 | 22.13 | 22.15 | 29,252 | +0.10(+0.45%) |
Dec 14, 2011 | 22.20 | 22.23 | 22.04 | 22.05 | 28,249 | -0.24(-1.06%) |
Dec 13, 2011 | 22.68 | 22.79 | 22.29 | 22.29 | 8,451 | -0.26(-1.17%) |
Dec 12, 2011 | 22.66 | 22.66 | 22.39 | 22.55 | 25,000 | -0.33(-1.43%) |
Dec 09, 2011 | 22.67 | 22.92 | 22.67 | 22.88 | 30,728 | +0.42(+1.87%) |
Dec 08, 2011 | 22.90 | 22.90 | 22.42 | 22.46 | 62,294 | -0.56(-2.45%) |
Dec 07, 2011 | 22.88 | 23.06 | 22.77 | 23.02 | 66,919 | +0.04(+0.19%) |
Dec 06, 2011 | 22.93 | 23.09 | 22.87 | 22.98 | 10,186 | +0.03(+0.14%) |
Dec 05, 2011 | 23.05 | 23.11 | 22.84 | 22.95 | 8,358 | +0.24(+1.06%) |
Dec 02, 2011 | 22.90 | 22.91 | 22.70 | 22.71 | 16,922 | +0.03(+0.12%) |
Dec 01, 2011 | 22.77 | 22.77 | 22.66 | 22.68 | 23,517 | +0.03(+0.14%) |
Nov 30, 2011 | 22.39 | 22.65 | 22.37 | 22.65 | 16,319 | +0.86(+3.93%) |
Nov 29, 2011 | 21.76 | 21.91 | 21.74 | 21.79 | 29,712 | +0.12(+0.54%) |
Nov 28, 2011 | 21.66 | 21.78 | 21.61 | 21.67 | 20,508 | +0.36(+1.69%) |
Nov 25, 2011 | 21.13 | 21.34 | 21.10 | 21.31 | 6,590 | +0.05(+0.23%) |
Nov 23, 2011 | 21.44 | 21.45 | 21.17 | 21.27 | 39,887 | -0.38(-1.75%) |
Nov 22, 2011 | 21.67 | 21.81 | 21.58 | 21.65 | 25,548 | -0.11(-0.50%) |
Nov 21, 2011 | 21.82 | 21.83 | 21.58 | 21.75 | 33,754 | -0.43(-1.95%) |
Nov 18, 2011 | 22.24 | 22.24 | 22.13 | 22.19 | 10,076 | +0.00(+0.01%) |
Nov 17, 2011 | 22.44 | 22.54 | 22.07 | 22.19 | 28,317 | -0.35(-1.56%) |
Nov 16, 2011 | 22.78 | 22.84 | 22.53 | 22.54 | 20,056 | -0.38(-1.67%) |
Nov 15, 2011 | 22.81 | 23.00 | 22.81 | 22.92 | 12,900 | +0.15(+0.65%) |
Nov 14, 2011 | 22.83 | 22.83 | 22.77 | 22.77 | 3,163 | -0.22(-0.95%) |
Nov 11, 2011 | 22.82 | 23.03 | 22.82 | 22.99 | 14,818 | +0.41(+1.83%) |
Nov 10, 2011 | 22.67 | 22.67 | 22.35 | 22.58 | 25,236 | +0.22(+0.97%) |
Nov 09, 2011 | 22.64 | 22.71 | 22.34 | 22.36 | 39,874 | -0.86(-3.69%) |
Nov 08, 2011 | 23.05 | 23.22 | 22.84 | 23.22 | 23,755 | +0.28(+1.23%) |
Nov 07, 2011 | 22.80 | 22.93 | 22.63 | 22.93 | 39,352 | +0.13(+0.56%) |
Nov 04, 2011 | 22.76 | 22.84 | 22.59 | 22.81 | 2,793 | -0.15(-0.66%) |
Nov 03, 2011 | 22.53 | 22.98 | 22.53 | 22.96 | 24,123 | +0.42(+1.88%) |
Nov 02, 2011 | 22.49 | 22.55 | 22.31 | 22.53 | 13,993 | +0.40(+1.80%) |