Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.92 | 22.14 | 21.83 | 21.99 | 249,896 | +0.11(+0.52%) |
Jan 30, 2012 | 22.23 | 22.34 | 21.87 | 21.87 | 456,153 | -0.42(-1.87%) |
Jan 27, 2012 | 22.96 | 23.06 | 22.21 | 22.29 | 315,835 | -0.65(-2.82%) |
Jan 26, 2012 | 23.24 | 23.24 | 22.85 | 22.94 | 244,624 | +0.02(+0.07%) |
Jan 25, 2012 | 22.67 | 23.14 | 22.28 | 22.92 | 270,120 | +0.18(+0.78%) |
Jan 24, 2012 | 22.90 | 23.14 | 22.69 | 22.74 | 321,030 | -0.07(-0.32%) |
Jan 23, 2012 | 22.51 | 22.93 | 22.42 | 22.82 | 260,266 | +0.53(+2.36%) |
Jan 20, 2012 | 22.13 | 22.55 | 22.07 | 22.29 | 285,585 | +0.24(+1.09%) |
Jan 19, 2012 | 21.96 | 22.14 | 21.78 | 22.05 | 316,372 | +0.28(+1.29%) |
Jan 18, 2012 | 21.75 | 21.85 | 21.57 | 21.77 | 309,866 | +0.05(+0.22%) |
Jan 17, 2012 | 21.69 | 21.85 | 21.63 | 21.72 | 392,684 | +0.27(+1.24%) |
Jan 13, 2012 | 21.51 | 21.62 | 21.26 | 21.46 | 382,323 | -0.01(-0.02%) |
Jan 12, 2012 | 21.91 | 22.11 | 21.46 | 21.46 | 473,717 | -0.43(-1.95%) |
Jan 11, 2012 | 22.42 | 22.55 | 21.88 | 21.89 | 461,283 | -0.65(-2.87%) |
Jan 10, 2012 | 22.93 | 22.93 | 22.41 | 22.54 | 328,526 | -0.30(-1.30%) |
Jan 09, 2012 | 23.44 | 23.45 | 22.80 | 22.83 | 256,398 | -0.45(-1.92%) |
Jan 06, 2012 | 23.76 | 23.77 | 23.06 | 23.28 | 220,387 | -0.60(-2.53%) |
Jan 05, 2012 | 23.99 | 23.99 | 23.69 | 23.89 | 113,810 | +0.23(+0.97%) |
Jan 04, 2012 | 23.60 | 23.79 | 23.49 | 23.66 | 117,867 | -0.27(-1.11%) |
Dec 30, 2011 | 23.73 | 23.97 | 23.64 | 23.92 | 144,037 | +0.16(+0.68%) |
Dec 29, 2011 | 23.39 | 23.84 | 23.30 | 23.76 | 182,115 | +0.34(+1.47%) |
Dec 28, 2011 | 23.22 | 23.45 | 23.22 | 23.42 | 118,633 | +0.13(+0.56%) |
Dec 27, 2011 | 23.19 | 23.31 | 23.00 | 23.29 | 203,356 | +0.18(+0.79%) |
Dec 23, 2011 | 22.98 | 23.24 | 22.98 | 23.10 | 186,769 | -0.06(-0.27%) |
Dec 21, 2011 | 22.80 | 23.29 | 22.68 | 23.17 | 162,213 | +0.28(+1.23%) |
Dec 20, 2011 | 23.08 | 23.20 | 22.84 | 22.88 | 182,537 | -0.08(-0.36%) |
Dec 19, 2011 | 22.88 | 22.97 | 22.72 | 22.97 | 187,370 | +0.23(+1.03%) |
Dec 16, 2011 | 22.98 | 23.08 | 22.67 | 22.73 | 190,855 | -0.19(-0.84%) |
Dec 15, 2011 | 22.79 | 22.93 | 22.74 | 22.93 | 136,032 | +0.20(+0.89%) |
Dec 14, 2011 | 22.86 | 22.86 | 22.67 | 22.72 | 139,577 | -0.14(-0.62%) |
Dec 13, 2011 | 22.96 | 22.98 | 22.79 | 22.86 | 77,469 | -0.10(-0.43%) |
Dec 12, 2011 | 22.84 | 22.98 | 22.34 | 22.96 | 167,272 | +0.05(+0.23%) |
Dec 09, 2011 | 22.48 | 22.93 | 22.48 | 22.91 | 102,418 | +0.43(+1.92%) |
Dec 08, 2011 | 22.80 | 22.95 | 22.47 | 22.48 | 142,423 | -0.32(-1.42%) |
Dec 07, 2011 | 22.77 | 23.02 | 22.77 | 22.80 | 98,629 | -0.13(-0.55%) |
Dec 06, 2011 | 22.93 | 23.24 | 22.77 | 22.93 | 96,885 | -0.04(-0.16%) |
Dec 05, 2011 | 22.98 | 22.98 | 22.87 | 22.96 | 127,388 | +0.06(+0.27%) |
Dec 02, 2011 | 22.92 | 23.03 | 22.70 | 22.90 | 124,868 | +0.04(+0.18%) |
Dec 01, 2011 | 22.80 | 22.98 | 22.71 | 22.86 | 156,625 | -0.01(-0.02%) |
Nov 30, 2011 | 23.13 | 23.13 | 22.80 | 22.86 | 125,242 | -0.06(-0.25%) |
Nov 29, 2011 | 22.92 | 22.99 | 22.80 | 22.92 | 125,315 | +0.02(+0.09%) |
Nov 28, 2011 | 22.60 | 22.98 | 22.51 | 22.90 | 102,644 | +0.56(+2.50%) |
Nov 25, 2011 | 22.41 | 22.67 | 22.34 | 22.34 | 19,174 | -0.22(-0.97%) |
Nov 23, 2011 | 22.70 | 22.75 | 22.30 | 22.56 | 76,513 | -0.21(-0.94%) |
Nov 22, 2011 | 22.97 | 23.00 | 22.70 | 22.78 | 75,367 | -0.16(-0.70%) |
Nov 21, 2011 | 22.69 | 23.06 | 22.47 | 22.94 | 173,936 | +0.18(+0.78%) |
Nov 18, 2011 | 22.66 | 22.88 | 22.36 | 22.76 | 187,153 | +0.33(+1.49%) |
Nov 17, 2011 | 22.58 | 22.66 | 22.16 | 22.43 | 143,425 | -0.08(-0.37%) |
Nov 16, 2011 | 22.47 | 22.66 | 22.14 | 22.51 | 71,039 | +0.02(+0.09%) |
Nov 15, 2011 | 22.29 | 22.64 | 21.72 | 22.49 | 226,697 | -0.01(-0.02%) |
Nov 14, 2011 | 22.28 | 22.65 | 22.18 | 22.49 | 149,109 | +0.12(+0.54%) |
Nov 11, 2011 | 22.19 | 22.71 | 22.19 | 22.37 | 128,728 | +0.26(+1.15%) |
Nov 10, 2011 | 22.28 | 22.45 | 21.86 | 22.12 | 131,910 | +0.16(+0.74%) |
Nov 09, 2011 | 22.09 | 22.34 | 21.89 | 21.96 | 175,782 | -0.46(-2.05%) |
Nov 08, 2011 | 22.93 | 22.93 | 22.39 | 22.42 | 184,971 | -0.59(-2.56%) |
Nov 07, 2011 | 23.20 | 23.29 | 22.81 | 23.00 | 138,251 | -0.05(-0.20%) |
Nov 04, 2011 | 23.06 | 23.14 | 23.02 | 23.05 | 304,368 | +0.02(+0.09%) |
Nov 03, 2011 | 23.24 | 23.24 | 23.01 | 23.03 | 166,273 | -0.03(-0.11%) |
Nov 02, 2011 | 23.06 | 23.20 | 22.78 | 23.06 | 151,646 | +0.28(+1.22%) |