Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.39 | 20.39 | 20.16 | 20.26 | 1,128,009 | -0.03(-0.16%) |
Jan 30, 2012 | 20.10 | 20.35 | 20.04 | 20.29 | 1,223,258 | +0.08(+0.42%) |
Jan 27, 2012 | 20.44 | 20.44 | 20.07 | 20.21 | 1,853,393 | -0.26(-1.29%) |
Jan 26, 2012 | 20.25 | 20.68 | 20.24 | 20.47 | 2,225,315 | -0.32(-1.52%) |
Jan 25, 2012 | 20.48 | 20.81 | 20.41 | 20.79 | 1,180,955 | +0.31(+1.53%) |
Jan 24, 2012 | 20.53 | 20.63 | 20.46 | 20.48 | 1,317,766 | -0.09(-0.45%) |
Jan 23, 2012 | 20.68 | 20.73 | 20.45 | 20.57 | 1,260,924 | -0.08(-0.39%) |
Jan 20, 2012 | 20.85 | 20.85 | 20.45 | 20.65 | 1,661,249 | -0.22(-1.08%) |
Jan 19, 2012 | 20.85 | 20.93 | 20.64 | 20.87 | 1,171,322 | +0.06(+0.27%) |
Jan 18, 2012 | 20.61 | 20.84 | 20.49 | 20.82 | 1,065,085 | +0.21(+1.03%) |
Jan 17, 2012 | 20.65 | 20.79 | 20.59 | 20.61 | 872,778 | +0.08(+0.37%) |
Jan 13, 2012 | 20.45 | 20.59 | 20.43 | 20.53 | 889,977 | -0.01(-0.06%) |
Jan 12, 2012 | 20.56 | 20.61 | 20.46 | 20.54 | 656,995 | +0.05(+0.25%) |
Jan 11, 2012 | 20.45 | 20.54 | 20.35 | 20.49 | 1,084,726 | -0.03(-0.16%) |
Jan 10, 2012 | 20.41 | 20.52 | 20.38 | 20.52 | 902,851 | +0.22(+1.07%) |
Jan 09, 2012 | 20.25 | 20.37 | 20.21 | 20.31 | 734,878 | +0.11(+0.54%) |
Jan 06, 2012 | 20.18 | 20.24 | 20.12 | 20.20 | 1,132,332 | +0.00(+0.00%) |
Jan 05, 2012 | 20.10 | 20.27 | 20.06 | 20.20 | 1,310,617 | +0.02(+0.12%) |
Jan 04, 2012 | 20.12 | 20.26 | 20.03 | 20.17 | 934,889 | -0.04(-0.20%) |
Dec 30, 2011 | 20.36 | 20.36 | 20.21 | 20.21 | 606,515 | -0.15(-0.73%) |
Dec 29, 2011 | 20.21 | 20.37 | 20.21 | 20.36 | 568,525 | +0.19(+0.95%) |
Dec 28, 2011 | 20.24 | 20.27 | 20.14 | 20.17 | 813,903 | -0.05(-0.24%) |
Dec 27, 2011 | 20.05 | 20.26 | 19.99 | 20.22 | 710,345 | +0.16(+0.79%) |
Dec 23, 2011 | 19.96 | 20.10 | 19.89 | 20.06 | 719,586 | +0.06(+0.28%) |
Dec 21, 2011 | 19.72 | 20.02 | 19.72 | 20.00 | 1,298,844 | +0.25(+1.29%) |
Dec 20, 2011 | 19.59 | 19.79 | 19.56 | 19.75 | 1,300,117 | +0.29(+1.52%) |
Dec 19, 2011 | 19.52 | 19.59 | 19.37 | 19.45 | 1,202,337 | +0.02(+0.12%) |
Dec 16, 2011 | 19.55 | 19.77 | 19.36 | 19.43 | 2,145,642 | -0.23(-1.16%) |
Dec 15, 2011 | 19.63 | 19.70 | 19.54 | 19.66 | 1,363,124 | +0.20(+1.04%) |
Dec 14, 2011 | 19.36 | 19.52 | 19.32 | 19.45 | 1,238,927 | +0.05(+0.27%) |
Dec 13, 2011 | 19.57 | 19.69 | 19.32 | 19.40 | 1,613,707 | -0.16(-0.84%) |
Dec 12, 2011 | 19.80 | 19.82 | 19.49 | 19.56 | 1,229,932 | -0.27(-1.39%) |
Dec 09, 2011 | 19.60 | 19.89 | 19.52 | 19.84 | 1,342,228 | +0.33(+1.67%) |
Dec 08, 2011 | 19.64 | 19.66 | 19.47 | 19.51 | 1,645,706 | -0.20(-1.01%) |
Dec 07, 2011 | 19.63 | 19.73 | 19.45 | 19.71 | 1,891,106 | +0.03(+0.14%) |
Dec 06, 2011 | 19.60 | 19.76 | 19.54 | 19.68 | 1,630,738 | +0.10(+0.49%) |
Dec 05, 2011 | 19.62 | 19.69 | 19.43 | 19.59 | 1,337,971 | +0.16(+0.80%) |
Dec 02, 2011 | 19.44 | 19.53 | 19.36 | 19.43 | 1,420,564 | +0.09(+0.47%) |
Dec 01, 2011 | 19.34 | 19.57 | 19.30 | 19.34 | 1,882,387 | -0.06(-0.33%) |
Nov 30, 2011 | 19.43 | 19.62 | 19.25 | 19.40 | 2,649,380 | +0.34(+1.80%) |
Nov 29, 2011 | 19.05 | 19.17 | 19.03 | 19.06 | 1,501,742 | +0.10(+0.50%) |
Nov 28, 2011 | 19.21 | 19.21 | 18.88 | 18.97 | 1,978,681 | +0.06(+0.34%) |
Nov 25, 2011 | 18.59 | 18.90 | 18.44 | 18.90 | 1,433,103 | +0.33(+1.78%) |
Nov 23, 2011 | 18.78 | 18.83 | 18.55 | 18.57 | 1,885,376 | -0.28(-1.48%) |
Nov 22, 2011 | 18.92 | 18.99 | 18.75 | 18.85 | 1,127,424 | -0.07(-0.38%) |
Nov 21, 2011 | 19.00 | 19.17 | 18.81 | 18.92 | 1,739,078 | -0.27(-1.41%) |
Nov 18, 2011 | 19.31 | 19.39 | 19.19 | 19.19 | 1,636,739 | -0.02(-0.08%) |
Nov 17, 2011 | 19.38 | 19.51 | 19.11 | 19.21 | 1,450,260 | -0.25(-1.29%) |
Nov 16, 2011 | 19.56 | 19.78 | 19.44 | 19.46 | 1,249,613 | -0.23(-1.19%) |
Nov 15, 2011 | 19.55 | 19.73 | 19.52 | 19.70 | 1,091,140 | +0.11(+0.57%) |
Nov 14, 2011 | 19.72 | 19.72 | 19.47 | 19.58 | 879,808 | -0.16(-0.81%) |
Nov 11, 2011 | 19.66 | 19.82 | 19.61 | 19.74 | 595,228 | +0.29(+1.50%) |
Nov 10, 2011 | 19.46 | 19.51 | 19.25 | 19.45 | 1,046,803 | +0.19(+0.97%) |
Nov 09, 2011 | 19.62 | 19.64 | 19.21 | 19.26 | 1,476,504 | -0.67(-3.36%) |
Nov 08, 2011 | 19.94 | 19.96 | 19.78 | 19.93 | 1,274,010 | +0.01(+0.04%) |
Nov 07, 2011 | 19.76 | 19.93 | 19.69 | 19.93 | 968,404 | +0.11(+0.56%) |
Nov 04, 2011 | 19.83 | 19.88 | 19.66 | 19.81 | 1,192,951 | -0.07(-0.36%) |
Nov 03, 2011 | 19.54 | 19.92 | 19.52 | 19.89 | 2,193,252 | +0.52(+2.67%) |
Nov 02, 2011 | 19.26 | 19.39 | 19.15 | 19.37 | 1,593,671 | +0.23(+1.21%) |