Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 22.97 | 23.05 | 22.21 | 22.94 | 618,697 | +0.17(+0.73%) |
Jan 30, 2012 | 22.73 | 22.97 | 22.54 | 22.77 | 208,360 | +0.02(+0.09%) |
Jan 27, 2012 | 22.48 | 22.93 | 22.28 | 22.75 | 302,576 | +0.25(+1.09%) |
Jan 26, 2012 | 22.67 | 22.67 | 22.22 | 22.51 | 110,042 | -0.01(-0.03%) |
Jan 25, 2012 | 22.34 | 22.67 | 22.10 | 22.52 | 137,842 | +0.03(+0.13%) |
Jan 24, 2012 | 22.07 | 22.67 | 21.96 | 22.49 | 173,406 | +0.36(+1.63%) |
Jan 23, 2012 | 22.24 | 22.28 | 21.89 | 22.13 | 47,281 | -0.05(-0.23%) |
Jan 20, 2012 | 22.03 | 22.21 | 22.03 | 22.18 | 68,597 | +0.13(+0.59%) |
Jan 19, 2012 | 22.16 | 22.20 | 21.97 | 22.05 | 75,001 | -0.01(-0.07%) |
Jan 18, 2012 | 21.68 | 22.16 | 21.63 | 22.06 | 61,825 | +0.40(+1.83%) |
Jan 17, 2012 | 21.67 | 22.05 | 21.56 | 21.67 | 139,648 | +0.08(+0.37%) |
Jan 13, 2012 | 21.16 | 21.65 | 21.16 | 21.59 | 87,545 | +0.15(+0.71%) |
Jan 12, 2012 | 21.49 | 21.53 | 21.26 | 21.43 | 112,303 | +0.04(+0.17%) |
Jan 11, 2012 | 21.17 | 21.43 | 21.13 | 21.40 | 54,021 | +0.14(+0.64%) |
Jan 10, 2012 | 21.14 | 21.31 | 21.11 | 21.26 | 86,162 | +0.45(+2.16%) |
Jan 09, 2012 | 21.00 | 21.00 | 20.57 | 20.81 | 90,922 | +0.00(+0.00%) |
Jan 06, 2012 | 20.78 | 22.26 | 20.55 | 20.81 | 113,666 | +0.05(+0.24%) |
Jan 05, 2012 | 20.61 | 21.13 | 20.42 | 20.76 | 88,458 | -0.02(-0.10%) |
Jan 04, 2012 | 20.73 | 20.96 | 20.57 | 20.78 | 113,156 | +0.06(+0.28%) |
Dec 30, 2011 | 20.73 | 20.95 | 20.54 | 20.73 | 61,529 | +0.00(+0.00%) |
Dec 29, 2011 | 20.66 | 21.07 | 20.66 | 20.73 | 87,881 | +0.19(+0.91%) |
Dec 28, 2011 | 21.05 | 21.08 | 20.42 | 20.54 | 98,959 | -0.49(-2.35%) |
Dec 27, 2011 | 20.85 | 21.20 | 20.73 | 21.03 | 50,381 | +0.19(+0.93%) |
Dec 23, 2011 | 20.94 | 20.95 | 20.55 | 20.84 | 45,840 | +0.23(+1.11%) |
Dec 21, 2011 | 20.53 | 20.73 | 20.28 | 20.61 | 93,532 | +0.15(+0.73%) |
Dec 20, 2011 | 20.16 | 20.53 | 19.90 | 20.46 | 275,060 | +0.71(+3.62%) |
Dec 19, 2011 | 19.82 | 20.02 | 19.40 | 19.75 | 111,957 | +0.16(+0.80%) |
Dec 16, 2011 | 19.80 | 20.15 | 19.51 | 19.59 | 148,670 | +0.01(+0.07%) |
Dec 15, 2011 | 19.68 | 19.73 | 19.36 | 19.58 | 133,933 | +0.09(+0.48%) |
Dec 14, 2011 | 19.33 | 19.53 | 19.25 | 19.48 | 114,711 | -0.06(-0.33%) |
Dec 13, 2011 | 20.16 | 20.16 | 19.48 | 19.55 | 103,889 | -0.44(-2.18%) |
Dec 12, 2011 | 19.76 | 20.01 | 19.53 | 19.98 | 66,991 | -0.09(-0.43%) |
Dec 09, 2011 | 19.67 | 20.16 | 19.67 | 20.07 | 113,367 | +0.46(+2.37%) |
Dec 08, 2011 | 19.70 | 19.73 | 19.45 | 19.60 | 114,718 | -0.36(-1.79%) |
Dec 07, 2011 | 19.94 | 20.10 | 19.63 | 19.96 | 175,426 | -0.06(-0.32%) |
Dec 06, 2011 | 19.91 | 20.09 | 19.91 | 20.03 | 99,432 | +0.09(+0.47%) |
Dec 05, 2011 | 20.13 | 20.13 | 19.71 | 19.93 | 95,734 | +0.12(+0.61%) |
Dec 02, 2011 | 19.98 | 20.09 | 19.73 | 19.81 | 43,717 | +0.14(+0.69%) |
Dec 01, 2011 | 19.91 | 20.12 | 19.57 | 19.68 | 103,049 | -0.34(-1.68%) |
Nov 30, 2011 | 19.16 | 20.13 | 19.16 | 20.01 | 241,959 | +1.66(+9.04%) |
Nov 29, 2011 | 18.80 | 18.88 | 18.29 | 18.35 | 65,700 | -0.38(-2.02%) |
Nov 28, 2011 | 18.47 | 18.77 | 18.20 | 18.73 | 90,564 | +0.89(+4.97%) |
Nov 25, 2011 | 18.37 | 18.56 | 17.83 | 17.85 | 34,255 | -0.56(-3.07%) |
Nov 23, 2011 | 19.00 | 19.17 | 18.37 | 18.41 | 77,938 | -0.74(-3.85%) |
Nov 22, 2011 | 18.83 | 19.33 | 18.60 | 19.15 | 89,891 | +0.31(+1.67%) |
Nov 21, 2011 | 19.00 | 19.13 | 18.80 | 18.83 | 53,053 | -0.51(-2.66%) |
Nov 18, 2011 | 19.20 | 19.47 | 19.20 | 19.35 | 39,095 | +0.14(+0.74%) |
Nov 17, 2011 | 19.48 | 19.85 | 18.99 | 19.20 | 58,923 | -0.24(-1.25%) |
Nov 16, 2011 | 19.73 | 20.11 | 19.42 | 19.45 | 75,145 | -0.54(-2.68%) |
Nov 15, 2011 | 19.55 | 20.02 | 19.38 | 19.98 | 121,373 | +0.34(+1.75%) |
Nov 14, 2011 | 19.67 | 19.83 | 19.43 | 19.64 | 85,095 | -0.06(-0.29%) |
Nov 11, 2011 | 19.36 | 19.70 | 19.30 | 19.70 | 64,793 | +0.49(+2.53%) |
Nov 10, 2011 | 19.13 | 19.39 | 18.90 | 19.21 | 68,764 | +0.44(+2.36%) |
Nov 09, 2011 | 19.43 | 19.83 | 18.76 | 18.77 | 122,671 | -1.24(-6.18%) |
Nov 08, 2011 | 20.02 | 20.06 | 19.61 | 20.00 | 146,100 | -0.01(-0.07%) |
Nov 07, 2011 | 19.99 | 20.02 | 19.50 | 20.02 | 64,414 | +0.02(+0.11%) |
Nov 04, 2011 | 19.33 | 20.29 | 19.33 | 20.00 | 235,269 | +0.74(+3.82%) |
Nov 03, 2011 | 18.75 | 19.30 | 18.17 | 19.26 | 97,303 | +0.84(+4.54%) |
Nov 02, 2011 | 18.07 | 18.57 | 17.76 | 18.42 | 74,787 | +0.48(+2.67%) |