Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 26.26 | 26.35 | 26.06 | 26.23 | 1,320,754 | +0.14(+0.53%) |
Jan 30, 2012 | 26.30 | 26.43 | 26.02 | 26.09 | 260,196 | -0.39(-1.46%) |
Jan 27, 2012 | 26.31 | 26.73 | 26.31 | 26.48 | 504,993 | +0.03(+0.10%) |
Jan 26, 2012 | 26.00 | 26.45 | 25.83 | 26.45 | 443,876 | +0.48(+1.86%) |
Jan 25, 2012 | 25.24 | 25.98 | 25.24 | 25.97 | 604,365 | +0.58(+2.29%) |
Jan 24, 2012 | 24.79 | 25.39 | 24.76 | 25.39 | 446,490 | +0.36(+1.44%) |
Jan 23, 2012 | 24.87 | 25.18 | 24.73 | 25.03 | 268,217 | +0.16(+0.66%) |
Jan 20, 2012 | 24.54 | 24.87 | 24.54 | 24.87 | 522,149 | +0.27(+1.09%) |
Jan 19, 2012 | 24.79 | 24.87 | 24.49 | 24.60 | 327,182 | -0.12(-0.50%) |
Jan 18, 2012 | 24.56 | 25.01 | 24.42 | 24.72 | 374,838 | +0.07(+0.27%) |
Jan 17, 2012 | 24.78 | 24.82 | 24.51 | 24.66 | 333,309 | +0.00(+0.00%) |
Jan 13, 2012 | 24.11 | 24.79 | 23.83 | 24.66 | 1,024,759 | +0.35(+1.45%) |
Jan 12, 2012 | 23.73 | 24.33 | 23.37 | 24.30 | 1,104,762 | +0.50(+2.09%) |
Jan 11, 2012 | 22.93 | 24.01 | 22.93 | 23.81 | 6,283,330 | +0.16(+0.66%) |
Jan 10, 2012 | 24.19 | 24.19 | 23.59 | 23.65 | 658,942 | -1.01(-4.11%) |
Jan 09, 2012 | 24.53 | 24.76 | 24.44 | 24.66 | 202,092 | +0.14(+0.56%) |
Jan 06, 2012 | 24.61 | 24.84 | 24.43 | 24.53 | 206,425 | -0.02(-0.08%) |
Jan 05, 2012 | 24.18 | 24.56 | 24.07 | 24.54 | 200,860 | +0.29(+1.19%) |
Jan 04, 2012 | 24.11 | 24.37 | 23.61 | 24.26 | 356,787 | +0.37(+1.53%) |
Dec 30, 2011 | 23.92 | 24.03 | 23.77 | 23.89 | 179,416 | -0.03(-0.11%) |
Dec 29, 2011 | 23.84 | 23.99 | 23.79 | 23.92 | 64,030 | +0.16(+0.69%) |
Dec 28, 2011 | 23.96 | 24.20 | 23.73 | 23.75 | 206,253 | -0.21(-0.87%) |
Dec 27, 2011 | 23.82 | 24.04 | 23.59 | 23.96 | 166,699 | +0.08(+0.35%) |
Dec 23, 2011 | 23.64 | 23.93 | 23.44 | 23.88 | 186,178 | +0.45(+1.92%) |
Dec 21, 2011 | 23.16 | 23.58 | 22.88 | 23.43 | 123,308 | +0.26(+1.11%) |
Dec 20, 2011 | 22.91 | 23.17 | 22.86 | 23.17 | 172,829 | +0.62(+2.77%) |
Dec 19, 2011 | 22.82 | 22.82 | 22.48 | 22.55 | 138,748 | -0.17(-0.74%) |
Dec 16, 2011 | 22.32 | 22.81 | 22.32 | 22.72 | 281,649 | +0.50(+2.26%) |
Dec 15, 2011 | 21.98 | 22.25 | 21.67 | 22.21 | 152,210 | +0.53(+2.46%) |
Dec 14, 2011 | 21.49 | 21.88 | 21.44 | 21.68 | 139,198 | +0.09(+0.42%) |
Dec 13, 2011 | 22.00 | 22.00 | 21.51 | 21.59 | 166,743 | -0.21(-0.94%) |
Dec 12, 2011 | 21.89 | 22.52 | 21.59 | 21.80 | 203,743 | -0.22(-0.99%) |
Dec 09, 2011 | 21.64 | 22.20 | 21.46 | 22.01 | 235,803 | +0.42(+1.97%) |
Dec 08, 2011 | 22.07 | 22.07 | 21.54 | 21.59 | 220,638 | -0.60(-2.72%) |
Dec 07, 2011 | 22.06 | 22.27 | 21.86 | 22.19 | 311,616 | -0.03(-0.14%) |
Dec 06, 2011 | 22.39 | 22.45 | 21.52 | 22.23 | 232,255 | -0.54(-2.37%) |
Dec 05, 2011 | 22.73 | 22.97 | 22.53 | 22.77 | 188,825 | +0.31(+1.37%) |
Dec 02, 2011 | 22.40 | 22.85 | 22.36 | 22.46 | 108,032 | +0.14(+0.63%) |
Dec 01, 2011 | 22.95 | 22.95 | 22.26 | 22.32 | 237,128 | -0.66(-2.88%) |
Nov 30, 2011 | 22.68 | 23.00 | 22.36 | 22.98 | 397,692 | +1.05(+4.78%) |
Nov 29, 2011 | 22.24 | 22.28 | 21.80 | 21.93 | 96,752 | -0.24(-1.10%) |
Nov 28, 2011 | 22.14 | 22.32 | 21.86 | 22.18 | 177,404 | +0.64(+2.96%) |
Nov 25, 2011 | 21.47 | 21.91 | 21.39 | 21.54 | 71,688 | -0.05(-0.21%) |
Nov 23, 2011 | 22.12 | 22.12 | 21.55 | 21.58 | 159,664 | -0.69(-3.12%) |
Nov 22, 2011 | 22.51 | 22.66 | 22.21 | 22.28 | 88,985 | -0.21(-0.92%) |
Nov 21, 2011 | 22.79 | 23.03 | 22.36 | 22.48 | 138,034 | -0.78(-3.37%) |
Nov 18, 2011 | 23.27 | 23.32 | 22.99 | 23.27 | 98,683 | +0.05(+0.22%) |
Nov 17, 2011 | 23.54 | 23.71 | 23.12 | 23.22 | 108,693 | -0.26(-1.10%) |
Nov 16, 2011 | 23.66 | 23.98 | 23.45 | 23.47 | 101,255 | -0.41(-1.70%) |
Nov 15, 2011 | 23.57 | 23.95 | 23.42 | 23.88 | 115,158 | +0.25(+1.06%) |
Nov 14, 2011 | 24.10 | 24.16 | 23.46 | 23.63 | 112,747 | -0.49(-2.03%) |
Nov 11, 2011 | 23.82 | 24.25 | 23.81 | 24.12 | 128,631 | +0.59(+2.49%) |
Nov 10, 2011 | 24.05 | 24.05 | 23.49 | 23.53 | 112,399 | -0.09(-0.38%) |
Nov 09, 2011 | 24.03 | 24.34 | 23.60 | 23.62 | 170,332 | -0.96(-3.92%) |
Nov 08, 2011 | 24.59 | 24.66 | 24.10 | 24.59 | 129,303 | +0.09(+0.37%) |
Nov 07, 2011 | 24.53 | 24.55 | 24.03 | 24.50 | 82,250 | -0.03(-0.13%) |
Nov 04, 2011 | 24.45 | 24.60 | 24.13 | 24.53 | 87,011 | -0.08(-0.34%) |
Nov 03, 2011 | 24.57 | 24.66 | 23.78 | 24.61 | 209,101 | +0.20(+0.82%) |
Nov 02, 2011 | 24.04 | 24.60 | 23.87 | 24.41 | 143,902 | +0.66(+2.79%) |