Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.54 | 21.56 | 21.27 | 21.49 | 286,257 | +0.05(+0.23%) |
Jan 30, 2012 | 21.37 | 21.52 | 21.05 | 21.45 | 712,872 | -0.07(-0.32%) |
Jan 27, 2012 | 21.17 | 21.56 | 21.13 | 21.52 | 152,500 | +0.23(+1.08%) |
Jan 26, 2012 | 21.24 | 21.35 | 21.19 | 21.29 | 138,590 | +0.10(+0.46%) |
Jan 25, 2012 | 21.26 | 21.33 | 21.14 | 21.19 | 142,385 | -0.06(-0.26%) |
Jan 24, 2012 | 21.22 | 21.34 | 20.98 | 21.24 | 169,948 | -0.04(-0.20%) |
Jan 23, 2012 | 21.20 | 21.31 | 21.01 | 21.29 | 289,787 | +0.06(+0.26%) |
Jan 20, 2012 | 21.08 | 21.31 | 20.90 | 21.23 | 252,679 | +0.17(+0.79%) |
Jan 19, 2012 | 21.07 | 21.19 | 20.85 | 21.06 | 413,607 | +0.07(+0.33%) |
Jan 18, 2012 | 20.43 | 20.99 | 20.30 | 20.99 | 322,701 | +0.48(+2.36%) |
Jan 17, 2012 | 20.56 | 20.68 | 20.38 | 20.51 | 257,356 | +0.00(+0.00%) |
Jan 13, 2012 | 20.54 | 20.69 | 20.46 | 20.51 | 148,216 | -0.25(-1.20%) |
Jan 12, 2012 | 20.54 | 20.86 | 20.16 | 20.76 | 255,232 | +0.19(+0.94%) |
Jan 11, 2012 | 20.30 | 20.85 | 20.18 | 20.56 | 303,849 | +0.23(+1.15%) |
Jan 10, 2012 | 20.52 | 20.52 | 20.25 | 20.33 | 197,316 | -0.01(-0.07%) |
Jan 09, 2012 | 20.39 | 20.49 | 20.18 | 20.34 | 234,371 | -0.05(-0.24%) |
Jan 06, 2012 | 20.21 | 20.63 | 19.96 | 20.39 | 411,323 | +0.21(+1.03%) |
Jan 05, 2012 | 19.92 | 20.30 | 19.68 | 20.18 | 357,497 | +0.24(+1.21%) |
Jan 04, 2012 | 20.12 | 20.16 | 19.70 | 19.94 | 264,154 | +0.19(+0.98%) |
Dec 30, 2011 | 20.03 | 20.06 | 19.75 | 19.75 | 251,103 | -0.34(-1.68%) |
Dec 29, 2011 | 19.81 | 20.12 | 19.75 | 20.09 | 209,423 | +0.26(+1.32%) |
Dec 28, 2011 | 20.30 | 20.30 | 19.80 | 19.83 | 224,061 | -0.46(-2.25%) |
Dec 27, 2011 | 20.14 | 20.47 | 19.91 | 20.28 | 258,003 | +0.09(+0.44%) |
Dec 23, 2011 | 20.22 | 20.29 | 20.05 | 20.19 | 148,423 | +0.08(+0.38%) |
Dec 21, 2011 | 19.97 | 20.16 | 19.90 | 20.12 | 387,625 | +0.03(+0.14%) |
Dec 20, 2011 | 19.63 | 20.16 | 19.52 | 20.09 | 462,941 | +0.81(+4.19%) |
Dec 19, 2011 | 19.67 | 19.89 | 19.24 | 19.28 | 398,383 | -0.35(-1.79%) |
Dec 16, 2011 | 19.56 | 19.96 | 19.38 | 19.63 | 1,018,394 | +0.08(+0.39%) |
Dec 15, 2011 | 19.67 | 19.67 | 19.25 | 19.56 | 463,612 | +0.04(+0.21%) |
Dec 14, 2011 | 19.83 | 20.06 | 19.43 | 19.52 | 616,280 | -0.48(-2.42%) |
Dec 13, 2011 | 20.20 | 20.50 | 19.90 | 20.00 | 614,219 | -0.39(-1.90%) |
Dec 12, 2011 | 20.05 | 20.47 | 20.05 | 20.38 | 749,572 | -0.01(-0.03%) |
Dec 09, 2011 | 20.72 | 20.90 | 19.85 | 20.39 | 1,105,576 | -0.59(-2.80%) |
Dec 08, 2011 | 21.25 | 21.55 | 20.96 | 20.98 | 499,774 | -0.34(-1.62%) |
Dec 07, 2011 | 21.32 | 21.50 | 21.08 | 21.32 | 1,392,389 | -0.11(-0.52%) |
Dec 06, 2011 | 21.40 | 21.61 | 21.17 | 21.43 | 405,702 | +0.05(+0.23%) |
Dec 05, 2011 | 21.24 | 21.54 | 21.14 | 21.39 | 577,655 | +0.44(+2.11%) |
Dec 02, 2011 | 21.13 | 21.21 | 20.87 | 20.94 | 401,445 | +0.09(+0.43%) |
Dec 01, 2011 | 20.74 | 21.05 | 20.72 | 20.85 | 588,383 | -0.05(-0.23%) |
Nov 30, 2011 | 21.01 | 21.10 | 20.49 | 20.90 | 920,096 | +0.55(+2.68%) |
Nov 29, 2011 | 20.45 | 20.63 | 20.27 | 20.36 | 649,678 | -0.11(-0.54%) |
Nov 28, 2011 | 20.76 | 20.87 | 20.36 | 20.47 | 628,235 | +0.26(+1.30%) |
Nov 25, 2011 | 20.44 | 20.66 | 20.18 | 20.21 | 178,001 | -0.25(-1.21%) |
Nov 23, 2011 | 20.98 | 21.10 | 20.44 | 20.45 | 703,570 | -0.59(-2.79%) |
Nov 22, 2011 | 22.02 | 22.28 | 21.02 | 21.04 | 971,988 | -1.32(-5.89%) |
Nov 21, 2011 | 22.61 | 22.79 | 22.36 | 22.36 | 669,476 | -0.47(-2.06%) |
Nov 18, 2011 | 23.40 | 23.62 | 22.70 | 22.83 | 723,938 | -0.58(-2.48%) |
Nov 17, 2011 | 23.97 | 24.03 | 23.33 | 23.41 | 602,625 | -0.55(-2.30%) |
Nov 16, 2011 | 23.81 | 24.60 | 23.77 | 23.96 | 531,997 | -0.18(-0.74%) |
Nov 15, 2011 | 23.64 | 24.28 | 23.64 | 24.14 | 410,930 | +0.38(+1.60%) |
Nov 14, 2011 | 23.68 | 23.99 | 23.66 | 23.76 | 460,538 | +0.08(+0.32%) |
Nov 11, 2011 | 23.19 | 23.83 | 23.05 | 23.68 | 429,822 | +0.65(+2.82%) |
Nov 10, 2011 | 22.94 | 23.08 | 22.61 | 23.03 | 458,057 | +0.26(+1.12%) |
Nov 09, 2011 | 22.92 | 23.33 | 22.66 | 22.78 | 443,867 | -0.52(-2.22%) |
Nov 08, 2011 | 23.05 | 23.45 | 22.99 | 23.30 | 493,786 | +0.46(+1.99%) |
Nov 07, 2011 | 22.81 | 22.91 | 22.58 | 22.84 | 467,968 | +0.03(+0.12%) |
Nov 04, 2011 | 22.52 | 22.92 | 22.52 | 22.81 | 325,693 | +0.05(+0.21%) |
Nov 03, 2011 | 22.88 | 22.89 | 22.23 | 22.77 | 436,329 | +0.20(+0.89%) |
Nov 02, 2011 | 22.65 | 22.70 | 22.24 | 22.57 | 571,547 | +0.26(+1.14%) |