Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.69 | 23.79 | 23.28 | 23.37 | 23,606 | -0.20(-0.83%) |
Jan 30, 2012 | 23.48 | 23.70 | 23.31 | 23.57 | 25,744 | -0.24(-1.02%) |
Jan 27, 2012 | 23.62 | 23.84 | 23.47 | 23.81 | 50,266 | +0.05(+0.22%) |
Jan 26, 2012 | 24.13 | 24.26 | 23.66 | 23.76 | 38,762 | -0.13(-0.55%) |
Jan 25, 2012 | 24.02 | 24.02 | 23.58 | 23.89 | 101,365 | +0.07(+0.31%) |
Jan 24, 2012 | 23.47 | 23.82 | 23.46 | 23.82 | 271,704 | +0.25(+1.07%) |
Jan 23, 2012 | 23.63 | 23.76 | 23.43 | 23.57 | 381,718 | -0.02(-0.10%) |
Jan 20, 2012 | 23.26 | 23.63 | 23.26 | 23.59 | 150,947 | +0.24(+1.04%) |
Jan 19, 2012 | 23.13 | 23.44 | 23.13 | 23.35 | 294,426 | +0.29(+1.24%) |
Jan 18, 2012 | 22.27 | 23.13 | 22.27 | 23.06 | 377,688 | +1.29(+5.93%) |
Jan 17, 2012 | 21.88 | 22.04 | 21.75 | 21.77 | 250,430 | +0.10(+0.47%) |
Jan 13, 2012 | 22.02 | 22.02 | 21.64 | 21.67 | 41,207 | -0.53(-2.40%) |
Jan 12, 2012 | 22.04 | 22.21 | 21.87 | 22.20 | 25,049 | +0.19(+0.87%) |
Jan 11, 2012 | 21.73 | 22.03 | 21.71 | 22.01 | 121,286 | +0.15(+0.68%) |
Jan 10, 2012 | 21.94 | 21.94 | 21.70 | 21.86 | 49,002 | +0.23(+1.06%) |
Jan 09, 2012 | 21.32 | 21.74 | 21.32 | 21.63 | 63,533 | +0.42(+1.99%) |
Jan 06, 2012 | 21.28 | 21.33 | 21.06 | 21.21 | 75,112 | -0.11(-0.50%) |
Jan 05, 2012 | 20.79 | 21.38 | 20.79 | 21.32 | 117,607 | +0.41(+1.97%) |
Jan 04, 2012 | 20.99 | 21.02 | 20.77 | 20.90 | 42,398 | +0.17(+0.83%) |
Dec 30, 2011 | 20.80 | 20.89 | 20.73 | 20.73 | 47,916 | -0.07(-0.31%) |
Dec 29, 2011 | 20.61 | 20.81 | 20.56 | 20.80 | 132,662 | +0.21(+1.00%) |
Dec 28, 2011 | 20.90 | 20.90 | 20.55 | 20.59 | 53,468 | -0.36(-1.70%) |
Dec 27, 2011 | 20.94 | 21.10 | 20.84 | 20.95 | 110,982 | -0.05(-0.24%) |
Dec 23, 2011 | 21.07 | 21.10 | 20.91 | 21.00 | 11,119 | +0.88(+4.40%) |
Dec 21, 2011 | 20.29 | 20.29 | 19.73 | 20.11 | 1,613,145 | -0.21(-1.01%) |
Dec 20, 2011 | 19.67 | 20.36 | 19.67 | 20.32 | 38,898 | +1.01(+5.21%) |
Dec 19, 2011 | 19.93 | 19.93 | 19.29 | 19.31 | 256,623 | -0.52(-2.62%) |
Dec 16, 2011 | 19.77 | 20.08 | 19.69 | 19.83 | 436,482 | +0.12(+0.63%) |
Dec 15, 2011 | 19.83 | 19.93 | 19.59 | 19.71 | 1,342,393 | +0.14(+0.74%) |
Dec 14, 2011 | 19.97 | 19.97 | 19.55 | 19.56 | 48,841 | -0.45(-2.26%) |
Dec 13, 2011 | 20.83 | 20.83 | 19.89 | 20.02 | 64,970 | -0.55(-2.69%) |
Dec 12, 2011 | 20.83 | 20.83 | 20.33 | 20.57 | 498,213 | -0.57(-2.69%) |
Dec 09, 2011 | 20.79 | 21.21 | 20.61 | 21.14 | 683,131 | +0.27(+1.32%) |
Dec 08, 2011 | 21.41 | 21.56 | 20.86 | 20.86 | 24,323 | -0.68(-3.13%) |
Dec 07, 2011 | 21.42 | 21.61 | 21.25 | 21.54 | 8,305 | -0.01(-0.04%) |
Dec 06, 2011 | 21.58 | 21.64 | 21.37 | 21.55 | 25,031 | -0.02(-0.11%) |
Dec 05, 2011 | 21.65 | 21.86 | 21.50 | 21.57 | 22,843 | +0.21(+1.00%) |
Dec 02, 2011 | 21.69 | 21.75 | 21.36 | 21.36 | 15,851 | -0.01(-0.04%) |
Dec 01, 2011 | 21.21 | 21.42 | 21.10 | 21.37 | 7,494 | +0.11(+0.50%) |
Nov 30, 2011 | 20.56 | 21.26 | 20.56 | 21.26 | 12,776 | +1.26(+6.29%) |
Nov 29, 2011 | 20.15 | 20.27 | 19.95 | 20.00 | 20,827 | -0.13(-0.67%) |
Nov 28, 2011 | 19.93 | 20.27 | 19.93 | 20.14 | 70,257 | +0.64(+3.30%) |
Nov 25, 2011 | 19.61 | 19.81 | 19.49 | 19.49 | 8,920 | -0.23(-1.16%) |
Nov 23, 2011 | 20.16 | 20.16 | 19.72 | 19.72 | 137,873 | -0.70(-3.44%) |
Nov 22, 2011 | 20.65 | 20.75 | 20.43 | 20.43 | 15,001 | -0.29(-1.39%) |
Nov 21, 2011 | 20.97 | 20.97 | 20.49 | 20.71 | 67,377 | -0.58(-2.73%) |
Nov 18, 2011 | 21.61 | 21.61 | 21.29 | 21.30 | 34,276 | -0.13(-0.61%) |
Nov 17, 2011 | 22.00 | 22.00 | 21.19 | 21.43 | 39,081 | -0.76(-3.44%) |
Nov 16, 2011 | 22.71 | 23.20 | 22.19 | 22.19 | 83,206 | -0.61(-2.70%) |
Nov 15, 2011 | 22.34 | 22.94 | 22.33 | 22.80 | 10,371 | +0.32(+1.41%) |
Nov 14, 2011 | 22.79 | 22.82 | 22.36 | 22.49 | 10,455 | -0.30(-1.33%) |
Nov 11, 2011 | 22.32 | 22.91 | 22.32 | 22.79 | 23,139 | +0.74(+3.36%) |
Nov 10, 2011 | 22.28 | 22.28 | 21.73 | 22.05 | 61,655 | +0.08(+0.38%) |
Nov 09, 2011 | 22.61 | 22.62 | 21.94 | 21.97 | 20,726 | -1.21(-5.22%) |
Nov 08, 2011 | 23.19 | 23.23 | 22.82 | 23.18 | 25,345 | +0.18(+0.79%) |
Nov 07, 2011 | 23.16 | 23.24 | 22.71 | 23.00 | 14,896 | -0.32(-1.38%) |
Nov 04, 2011 | 22.71 | 23.35 | 22.71 | 23.32 | 47,946 | +0.32(+1.40%) |
Nov 03, 2011 | 22.23 | 23.02 | 22.07 | 23.00 | 18,390 | +0.82(+3.70%) |
Nov 02, 2011 | 22.35 | 22.47 | 22.07 | 22.18 | 13,597 | +0.12(+0.53%) |