Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.07 | 23.07 | 22.90 | 23.05 | 940 | +0.24(+1.04%) |
Jan 30, 2012 | 22.77 | 22.87 | 22.74 | 22.82 | 6,626 | -0.35(-1.50%) |
Jan 27, 2012 | 22.90 | 23.16 | 22.90 | 23.16 | 2,175 | +0.28(+1.24%) |
Jan 26, 2012 | 23.09 | 23.09 | 22.86 | 22.88 | 6,381 | +0.11(+0.48%) |
Jan 25, 2012 | 22.51 | 22.77 | 22.51 | 22.77 | 1,045 | +0.08(+0.34%) |
Jan 24, 2012 | 22.44 | 22.69 | 22.44 | 22.69 | 1,688 | +0.02(+0.11%) |
Jan 23, 2012 | 22.71 | 22.71 | 22.67 | 22.67 | 2,941 | +0.12(+0.54%) |
Jan 20, 2012 | 22.36 | 22.58 | 22.28 | 22.55 | 90,067 | +0.24(+1.07%) |
Jan 19, 2012 | 22.24 | 22.37 | 22.24 | 22.31 | 9,339 | +0.20(+0.90%) |
Jan 18, 2012 | 21.80 | 22.11 | 21.80 | 22.11 | 6,880 | +0.59(+2.75%) |
Jan 17, 2012 | 21.49 | 21.69 | 21.49 | 21.52 | 20,252 | +0.25(+1.16%) |
Jan 13, 2012 | 21.25 | 21.30 | 21.25 | 21.27 | 1,089 | -0.10(-0.46%) |
Jan 12, 2012 | 21.41 | 21.41 | 21.37 | 21.37 | 4,007 | +0.23(+1.09%) |
Jan 11, 2012 | 21.04 | 21.14 | 21.03 | 21.14 | 3,358 | -0.05(-0.24%) |
Jan 10, 2012 | 21.24 | 21.30 | 21.19 | 21.19 | 4,980 | +0.06(+0.30%) |
Jan 09, 2012 | 21.09 | 21.20 | 21.03 | 21.13 | 17,275 | +0.26(+1.26%) |
Jan 06, 2012 | 21.10 | 21.10 | 20.86 | 20.86 | 1,290 | -0.31(-1.49%) |
Jan 05, 2012 | 21.21 | 21.36 | 21.10 | 21.18 | 3,332 | -0.21(-0.96%) |
Jan 04, 2012 | 21.46 | 21.59 | 21.38 | 21.38 | 5,686 | +0.40(+1.92%) |
Dec 30, 2011 | 20.91 | 21.00 | 20.92 | 20.98 | 4,633 | +0.07(+0.31%) |
Dec 29, 2011 | 20.73 | 20.91 | 20.73 | 20.91 | 6,695 | +0.01(+0.03%) |
Dec 28, 2011 | 20.88 | 20.91 | 20.88 | 20.91 | 1,789 | -0.05(-0.25%) |
Dec 27, 2011 | 20.96 | 21.11 | 20.92 | 20.96 | 3,111 | +0.08(+0.38%) |
Dec 23, 2011 | 20.81 | 21.02 | 20.81 | 20.88 | 2,799 | +0.20(+0.95%) |
Dec 21, 2011 | 20.63 | 20.69 | 20.57 | 20.68 | 5,137 | +0.01(+0.03%) |
Dec 20, 2011 | 20.58 | 20.69 | 20.58 | 20.68 | 772 | +0.63(+3.13%) |
Dec 16, 2011 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | -0.03(-0.13%) |
Dec 15, 2011 | 20.45 | 20.45 | 20.08 | 20.08 | 15,013 | -0.20(-0.96%) |
Dec 14, 2011 | 20.21 | 20.28 | 20.02 | 20.27 | 3,452 | +0.05(+0.23%) |
Dec 13, 2011 | 20.59 | 20.59 | 20.22 | 20.22 | 1,737 | -0.41(-2.00%) |
Dec 12, 2011 | 20.65 | 20.65 | 20.43 | 20.64 | 3,374 | -0.78(-3.64%) |
Dec 09, 2011 | 21.24 | 21.42 | 21.24 | 21.42 | 3,908 | +0.31(+1.48%) |
Dec 08, 2011 | 21.37 | 21.42 | 21.04 | 21.11 | 2,253 | -0.77(-3.51%) |
Dec 07, 2011 | 21.35 | 21.87 | 21.35 | 21.87 | 44,050 | +0.24(+1.12%) |
Dec 06, 2011 | 21.64 | 21.64 | 21.63 | 21.63 | 1,407 | -0.15(-0.70%) |
Dec 05, 2011 | 22.02 | 22.02 | 21.60 | 21.78 | 3,715 | +0.45(+2.13%) |
Dec 02, 2011 | 21.69 | 21.69 | 21.32 | 21.33 | 6,709 | -0.03(-0.15%) |
Dec 01, 2011 | 21.45 | 21.50 | 21.34 | 21.36 | 5,281 | -0.24(-1.12%) |
Nov 30, 2011 | 21.32 | 21.74 | 21.32 | 21.60 | 10,344 | +0.88(+4.26%) |
Nov 29, 2011 | 20.74 | 20.86 | 20.66 | 20.72 | 11,642 | +0.19(+0.93%) |
Nov 28, 2011 | 20.56 | 20.62 | 20.53 | 20.53 | 1,687 | +0.66(+3.31%) |
Nov 25, 2011 | 19.99 | 20.09 | 19.85 | 19.87 | 7,680 | -0.13(-0.63%) |
Nov 23, 2011 | 20.05 | 20.10 | 19.89 | 20.00 | 3,358 | -0.65(-3.13%) |
Nov 22, 2011 | 20.61 | 20.64 | 20.54 | 20.64 | 1,949 | -0.17(-0.80%) |
Nov 21, 2011 | 20.70 | 20.82 | 20.68 | 20.81 | 3,030 | -0.56(-2.60%) |
Nov 18, 2011 | 21.37 | 21.37 | 21.37 | 21.37 | 1,563 | +0.24(+1.13%) |
Nov 17, 2011 | 21.51 | 21.51 | 21.13 | 21.13 | 2,658 | -0.61(-2.80%) |
Nov 16, 2011 | 21.76 | 21.81 | 21.64 | 21.74 | 2,733 | -0.27(-1.22%) |
Nov 15, 2011 | 21.84 | 22.04 | 21.84 | 22.01 | 10,949 | -0.00(-0.02%) |
Nov 14, 2011 | 22.15 | 22.15 | 22.01 | 22.01 | 813 | -0.32(-1.42%) |
Nov 11, 2011 | 22.47 | 22.61 | 22.33 | 22.33 | 27,725 | +0.43(+1.96%) |
Nov 10, 2011 | 22.04 | 22.04 | 21.87 | 21.90 | 1,094 | +0.21(+0.97%) |
Nov 09, 2011 | 21.93 | 21.96 | 21.55 | 21.69 | 14,971 | -0.94(-4.16%) |
Nov 08, 2011 | 22.79 | 22.79 | 22.63 | 22.63 | 1,820 | +0.28(+1.23%) |
Nov 07, 2011 | 22.76 | 22.76 | 22.35 | 22.35 | 16,950 | -0.31(-1.38%) |
Nov 04, 2011 | 22.72 | 22.72 | 22.53 | 22.67 | 11,210 | -0.19(-0.81%) |
Nov 03, 2011 | 22.71 | 22.86 | 22.64 | 22.85 | 4,456 | +0.34(+1.51%) |
Nov 02, 2011 | 22.60 | 22.60 | 22.46 | 22.51 | 14,452 | +0.25(+1.12%) |