Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 22.64 | 22.70 | 22.30 | 22.52 | 124,808 | -0.05(-0.22%) |
Jan 30, 2012 | 22.43 | 22.65 | 22.18 | 22.57 | 117,635 | +0.03(+0.13%) |
Jan 27, 2012 | 22.30 | 22.72 | 22.18 | 22.54 | 100,610 | +0.18(+0.81%) |
Jan 26, 2012 | 21.82 | 22.60 | 21.72 | 22.36 | 234,568 | +0.63(+2.90%) |
Jan 25, 2012 | 21.62 | 21.90 | 21.38 | 21.73 | 80,948 | +0.00(+0.00%) |
Jan 24, 2012 | 21.68 | 21.82 | 21.40 | 21.73 | 102,501 | -0.04(-0.18%) |
Jan 23, 2012 | 21.65 | 21.79 | 21.50 | 21.77 | 196,371 | +0.07(+0.32%) |
Jan 20, 2012 | 21.62 | 21.76 | 21.18 | 21.70 | 124,377 | -0.06(-0.28%) |
Jan 19, 2012 | 21.45 | 21.89 | 21.45 | 21.76 | 150,676 | +0.31(+1.45%) |
Jan 18, 2012 | 20.83 | 21.53 | 20.71 | 21.45 | 334,973 | +0.49(+2.34%) |
Jan 17, 2012 | 21.56 | 21.72 | 20.95 | 20.96 | 211,279 | -0.55(-2.56%) |
Jan 13, 2012 | 20.86 | 21.91 | 20.78 | 21.51 | 202,649 | +0.42(+1.99%) |
Jan 12, 2012 | 22.36 | 22.37 | 20.63 | 21.09 | 564,040 | -1.22(-5.47%) |
Jan 11, 2012 | 22.36 | 23.13 | 21.98 | 22.31 | 270,321 | -0.08(-0.36%) |
Jan 10, 2012 | 24.00 | 24.08 | 21.50 | 22.39 | 412,982 | -1.47(-6.16%) |
Jan 09, 2012 | 24.01 | 24.77 | 22.07 | 23.86 | 396,763 | -0.13(-0.54%) |
Jan 06, 2012 | 23.85 | 24.04 | 23.56 | 23.99 | 115,054 | +0.12(+0.50%) |
Jan 05, 2012 | 24.06 | 24.23 | 23.77 | 23.87 | 194,529 | -0.29(-1.20%) |
Jan 04, 2012 | 24.29 | 24.66 | 24.00 | 24.16 | 211,000 | -1.33(-5.22%) |
Dec 30, 2011 | 25.39 | 25.72 | 25.28 | 25.49 | 56,370 | -0.01(-0.04%) |
Dec 29, 2011 | 25.80 | 25.92 | 25.13 | 25.50 | 98,469 | -0.30(-1.16%) |
Dec 28, 2011 | 25.42 | 26.15 | 25.39 | 25.80 | 107,545 | +0.42(+1.65%) |
Dec 27, 2011 | 24.68 | 25.40 | 24.45 | 25.38 | 103,071 | +0.66(+2.67%) |
Dec 23, 2011 | 24.51 | 25.17 | 24.38 | 24.72 | 95,870 | +0.43(+1.77%) |
Dec 21, 2011 | 23.12 | 24.36 | 22.75 | 24.29 | 146,352 | +1.07(+4.61%) |
Dec 20, 2011 | 23.23 | 23.68 | 23.00 | 23.22 | 231,050 | +0.43(+1.89%) |
Dec 19, 2011 | 23.70 | 24.03 | 22.73 | 22.79 | 130,089 | -0.83(-3.51%) |
Dec 16, 2011 | 23.85 | 24.04 | 23.42 | 23.62 | 157,875 | -0.39(-1.62%) |
Dec 15, 2011 | 24.42 | 24.42 | 23.65 | 24.01 | 138,515 | -0.10(-0.41%) |
Dec 14, 2011 | 23.77 | 24.30 | 23.65 | 24.11 | 176,552 | +0.21(+0.88%) |
Dec 13, 2011 | 24.48 | 24.75 | 23.78 | 23.90 | 185,200 | -0.27(-1.12%) |
Dec 12, 2011 | 24.19 | 24.20 | 23.55 | 24.17 | 97,399 | -0.20(-0.82%) |
Dec 09, 2011 | 23.18 | 24.57 | 23.12 | 24.37 | 77,747 | +1.19(+5.13%) |
Dec 08, 2011 | 23.80 | 23.90 | 23.15 | 23.18 | 45,285 | -0.78(-3.26%) |
Dec 07, 2011 | 24.31 | 24.31 | 23.41 | 23.96 | 73,715 | -0.44(-1.80%) |
Dec 06, 2011 | 24.83 | 25.28 | 24.23 | 24.40 | 126,165 | -0.29(-1.17%) |
Dec 05, 2011 | 23.88 | 25.24 | 23.79 | 24.69 | 320,918 | +1.08(+4.57%) |
Dec 02, 2011 | 23.48 | 23.71 | 23.20 | 23.61 | 142,784 | +0.44(+1.90%) |
Dec 01, 2011 | 23.61 | 24.12 | 23.17 | 23.17 | 124,059 | -0.36(-1.53%) |
Nov 30, 2011 | 23.38 | 24.01 | 23.26 | 23.53 | 227,585 | +0.87(+3.84%) |
Nov 29, 2011 | 22.09 | 22.70 | 21.96 | 22.66 | 183,193 | +0.55(+2.49%) |
Nov 28, 2011 | 21.23 | 22.27 | 21.23 | 22.11 | 92,471 | +1.38(+6.66%) |
Nov 25, 2011 | 20.89 | 20.97 | 20.65 | 20.73 | 34,878 | -0.23(-1.10%) |
Nov 23, 2011 | 21.25 | 21.32 | 20.56 | 20.96 | 120,166 | -0.40(-1.87%) |
Nov 22, 2011 | 21.26 | 21.51 | 21.08 | 21.36 | 90,807 | +0.11(+0.52%) |
Nov 21, 2011 | 21.57 | 21.63 | 21.20 | 21.25 | 74,091 | -0.68(-3.10%) |
Nov 18, 2011 | 22.22 | 22.39 | 21.77 | 21.93 | 79,967 | -0.28(-1.26%) |
Nov 17, 2011 | 22.45 | 22.64 | 22.04 | 22.21 | 109,887 | -0.29(-1.29%) |
Nov 16, 2011 | 22.60 | 22.78 | 22.29 | 22.50 | 123,243 | -0.25(-1.10%) |
Nov 15, 2011 | 21.57 | 23.00 | 21.57 | 22.75 | 239,374 | +1.02(+4.69%) |
Nov 14, 2011 | 22.00 | 22.42 | 21.70 | 21.73 | 120,099 | -0.11(-0.50%) |
Nov 11, 2011 | 21.71 | 21.97 | 21.53 | 21.84 | 59,142 | +0.26(+1.20%) |
Nov 10, 2011 | 21.66 | 21.95 | 21.17 | 21.58 | 77,248 | +0.08(+0.37%) |
Nov 09, 2011 | 22.28 | 22.45 | 21.40 | 21.50 | 97,760 | -1.31(-5.74%) |
Nov 08, 2011 | 22.62 | 23.13 | 22.20 | 22.81 | 123,945 | +0.42(+1.88%) |
Nov 07, 2011 | 22.11 | 22.59 | 21.95 | 22.39 | 62,854 | +0.25(+1.13%) |
Nov 04, 2011 | 22.42 | 22.42 | 21.59 | 22.14 | 140,152 | -0.75(-3.28%) |
Nov 03, 2011 | 22.47 | 23.34 | 21.88 | 22.89 | 162,891 | +0.73(+3.29%) |
Nov 02, 2011 | 22.03 | 22.35 | 21.75 | 22.16 | 95,980 | +0.44(+2.03%) |