Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 26.17 | 26.46 | 25.58 | 25.92 | 466,673 | -0.05(-0.21%) |
Jan 30, 2012 | 25.97 | 26.25 | 25.72 | 25.98 | 477,271 | -0.30(-1.16%) |
Jan 27, 2012 | 25.78 | 26.41 | 25.76 | 26.28 | 394,722 | +0.33(+1.28%) |
Jan 26, 2012 | 26.36 | 26.36 | 25.76 | 25.95 | 337,176 | -0.29(-1.09%) |
Jan 25, 2012 | 25.74 | 26.30 | 25.40 | 26.24 | 433,373 | +0.43(+1.66%) |
Jan 24, 2012 | 25.08 | 25.87 | 24.95 | 25.81 | 376,411 | +0.52(+2.05%) |
Jan 23, 2012 | 25.24 | 25.93 | 25.05 | 25.29 | 390,615 | +0.04(+0.14%) |
Jan 20, 2012 | 25.16 | 25.45 | 25.04 | 25.25 | 299,800 | +0.00(+0.00%) |
Jan 19, 2012 | 25.18 | 25.37 | 24.96 | 25.25 | 385,127 | +0.20(+0.79%) |
Jan 18, 2012 | 24.69 | 25.08 | 24.55 | 25.06 | 407,121 | +0.40(+1.63%) |
Jan 17, 2012 | 24.88 | 25.05 | 24.48 | 24.65 | 462,248 | +0.08(+0.33%) |
Jan 13, 2012 | 24.90 | 25.27 | 24.50 | 24.57 | 384,532 | -0.79(-3.10%) |
Jan 12, 2012 | 25.24 | 25.51 | 24.98 | 25.36 | 639,367 | +0.22(+0.89%) |
Jan 11, 2012 | 24.89 | 25.24 | 24.86 | 25.14 | 462,744 | +0.09(+0.36%) |
Jan 10, 2012 | 24.60 | 25.18 | 24.54 | 25.05 | 346,197 | +0.81(+3.36%) |
Jan 09, 2012 | 24.00 | 24.38 | 23.47 | 24.23 | 601,354 | +0.36(+1.50%) |
Jan 06, 2012 | 24.02 | 24.25 | 23.77 | 23.88 | 682,639 | -0.09(-0.37%) |
Jan 05, 2012 | 23.82 | 24.05 | 23.20 | 23.97 | 768,264 | -0.05(-0.22%) |
Jan 04, 2012 | 24.02 | 24.40 | 23.91 | 24.02 | 617,160 | +0.79(+3.39%) |
Dec 30, 2011 | 23.29 | 23.43 | 23.20 | 23.23 | 291,643 | -0.05(-0.23%) |
Dec 29, 2011 | 22.68 | 23.31 | 22.68 | 23.29 | 470,422 | +0.69(+3.05%) |
Dec 28, 2011 | 23.45 | 23.52 | 22.51 | 22.60 | 460,137 | -0.85(-3.62%) |
Dec 27, 2011 | 22.98 | 23.63 | 22.94 | 23.45 | 308,177 | +0.43(+1.87%) |
Dec 23, 2011 | 22.93 | 23.17 | 22.78 | 23.02 | 208,592 | +0.67(+3.00%) |
Dec 21, 2011 | 21.81 | 22.51 | 21.63 | 22.35 | 525,347 | +0.43(+1.96%) |
Dec 20, 2011 | 21.54 | 22.10 | 21.53 | 21.92 | 472,054 | +0.91(+4.34%) |
Dec 19, 2011 | 21.79 | 22.02 | 20.95 | 21.00 | 611,319 | -0.62(-2.86%) |
Dec 16, 2011 | 21.49 | 21.99 | 21.28 | 21.62 | 1,299,409 | +0.38(+1.77%) |
Dec 15, 2011 | 21.53 | 21.76 | 21.17 | 21.25 | 604,815 | -0.01(-0.04%) |
Dec 14, 2011 | 22.09 | 22.09 | 21.20 | 21.25 | 868,072 | -1.10(-4.92%) |
Dec 13, 2011 | 24.00 | 24.13 | 22.23 | 22.36 | 1,542,809 | -1.61(-6.72%) |
Dec 12, 2011 | 23.22 | 23.97 | 22.55 | 23.97 | 7,035,096 | +0.20(+0.83%) |
Dec 09, 2011 | 22.96 | 23.88 | 22.85 | 23.77 | 1,388,579 | +1.62(+7.31%) |
Dec 08, 2011 | 22.52 | 22.76 | 22.08 | 22.15 | 983,483 | -0.67(-2.94%) |
Dec 07, 2011 | 22.25 | 23.01 | 22.13 | 22.82 | 897,005 | +0.33(+1.47%) |
Dec 06, 2011 | 22.71 | 22.81 | 22.24 | 22.49 | 720,802 | -0.12(-0.51%) |
Dec 05, 2011 | 21.91 | 23.31 | 21.75 | 22.61 | 562,810 | +1.12(+5.20%) |
Dec 02, 2011 | 22.00 | 22.23 | 21.35 | 21.49 | 502,452 | -0.13(-0.58%) |
Dec 01, 2011 | 21.53 | 21.97 | 21.24 | 21.61 | 682,904 | +0.10(+0.46%) |
Nov 30, 2011 | 21.43 | 21.66 | 21.20 | 21.51 | 1,296,669 | +0.97(+4.75%) |
Nov 29, 2011 | 20.90 | 20.90 | 20.39 | 20.54 | 752,535 | -0.28(-1.33%) |
Nov 28, 2011 | 20.71 | 21.09 | 20.55 | 20.82 | 529,852 | +0.97(+4.87%) |
Nov 25, 2011 | 19.98 | 20.29 | 19.74 | 19.85 | 177,447 | -0.25(-1.25%) |
Nov 23, 2011 | 20.84 | 21.00 | 20.04 | 20.10 | 332,491 | -1.13(-5.31%) |
Nov 22, 2011 | 21.35 | 21.47 | 20.81 | 21.23 | 438,030 | -0.13(-0.59%) |
Nov 21, 2011 | 21.86 | 21.94 | 21.15 | 21.35 | 657,115 | -0.89(-3.98%) |
Nov 18, 2011 | 22.49 | 22.71 | 22.18 | 22.24 | 292,712 | -0.25(-1.11%) |
Nov 17, 2011 | 23.13 | 23.20 | 22.33 | 22.49 | 682,498 | -0.80(-3.42%) |
Nov 16, 2011 | 23.57 | 23.92 | 23.11 | 23.29 | 542,249 | -0.54(-2.25%) |
Nov 15, 2011 | 22.96 | 23.99 | 22.71 | 23.82 | 526,163 | +0.80(+3.46%) |
Nov 14, 2011 | 22.96 | 23.22 | 22.59 | 23.03 | 571,088 | -0.05(-0.23%) |
Nov 11, 2011 | 23.73 | 24.38 | 22.98 | 23.08 | 1,239,146 | -0.38(-1.60%) |
Nov 10, 2011 | 22.10 | 24.02 | 21.21 | 23.46 | 2,852,421 | +3.72(+18.86%) |
Nov 09, 2011 | 20.45 | 20.65 | 19.44 | 19.73 | 974,154 | -1.36(-6.45%) |
Nov 08, 2011 | 20.74 | 21.25 | 20.39 | 21.09 | 516,212 | +0.50(+2.43%) |
Nov 07, 2011 | 20.57 | 20.81 | 20.00 | 20.59 | 353,546 | -0.15(-0.73%) |
Nov 04, 2011 | 21.02 | 21.18 | 20.42 | 20.74 | 593,707 | -0.52(-2.44%) |
Nov 03, 2011 | 20.70 | 21.46 | 20.11 | 21.26 | 480,238 | +0.92(+4.53%) |
Nov 02, 2011 | 19.87 | 20.44 | 19.55 | 20.34 | 480,069 | +0.82(+4.22%) |