Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.76 | 21.79 | 21.28 | 21.40 | 201,061 | -0.18(-0.82%) |
Jan 30, 2012 | 21.66 | 21.66 | 21.28 | 21.58 | 348,439 | -0.29(-1.32%) |
Jan 27, 2012 | 21.21 | 22.02 | 20.84 | 21.87 | 765,975 | +0.57(+2.66%) |
Jan 26, 2012 | 21.36 | 21.37 | 21.11 | 21.30 | 562,107 | +0.06(+0.28%) |
Jan 25, 2012 | 20.65 | 21.33 | 20.49 | 21.24 | 552,729 | +0.47(+2.28%) |
Jan 24, 2012 | 20.53 | 20.83 | 20.48 | 20.77 | 409,714 | +0.09(+0.45%) |
Jan 23, 2012 | 20.57 | 20.77 | 20.49 | 20.67 | 320,077 | +0.09(+0.45%) |
Jan 20, 2012 | 20.61 | 20.73 | 20.44 | 20.58 | 350,746 | -0.09(-0.45%) |
Jan 19, 2012 | 20.77 | 20.87 | 20.61 | 20.67 | 327,568 | -0.03(-0.12%) |
Jan 18, 2012 | 20.66 | 20.92 | 20.56 | 20.70 | 325,997 | -0.02(-0.08%) |
Jan 17, 2012 | 20.95 | 21.07 | 20.68 | 20.72 | 219,750 | +0.00(+0.00%) |
Jan 13, 2012 | 20.61 | 20.86 | 20.57 | 20.72 | 334,457 | -0.21(-1.01%) |
Jan 12, 2012 | 20.88 | 21.00 | 20.67 | 20.93 | 430,042 | +0.12(+0.57%) |
Jan 11, 2012 | 21.06 | 21.09 | 20.72 | 20.81 | 484,706 | -0.40(-1.88%) |
Jan 10, 2012 | 21.00 | 21.22 | 20.72 | 21.21 | 622,413 | +0.46(+2.20%) |
Jan 09, 2012 | 20.85 | 20.88 | 20.58 | 20.75 | 265,822 | -0.01(-0.04%) |
Jan 06, 2012 | 20.84 | 20.89 | 20.50 | 20.76 | 294,987 | -0.13(-0.61%) |
Jan 05, 2012 | 20.53 | 20.96 | 20.30 | 20.89 | 228,634 | +0.18(+0.86%) |
Jan 04, 2012 | 20.62 | 20.74 | 20.36 | 20.71 | 265,271 | +0.30(+1.49%) |
Dec 30, 2011 | 20.69 | 20.82 | 20.40 | 20.40 | 218,082 | -0.41(-1.99%) |
Dec 29, 2011 | 20.50 | 20.93 | 20.39 | 20.82 | 177,293 | +0.48(+2.37%) |
Dec 28, 2011 | 20.57 | 20.85 | 20.30 | 20.34 | 230,887 | -0.37(-1.80%) |
Dec 27, 2011 | 20.48 | 20.86 | 19.99 | 20.71 | 288,351 | +0.08(+0.41%) |
Dec 23, 2011 | 20.61 | 20.70 | 20.40 | 20.62 | 185,633 | +0.16(+0.79%) |
Dec 21, 2011 | 20.54 | 20.74 | 20.01 | 20.46 | 260,886 | -0.22(-1.06%) |
Dec 20, 2011 | 20.14 | 20.76 | 20.12 | 20.68 | 303,671 | +0.94(+4.76%) |
Dec 19, 2011 | 20.29 | 20.48 | 19.64 | 19.74 | 245,803 | -0.36(-1.81%) |
Dec 16, 2011 | 19.81 | 20.38 | 19.81 | 20.11 | 688,220 | +0.52(+2.63%) |
Dec 15, 2011 | 19.46 | 19.81 | 19.30 | 19.59 | 522,899 | +0.38(+1.98%) |
Dec 14, 2011 | 19.51 | 19.57 | 19.07 | 19.21 | 474,769 | -0.54(-2.74%) |
Dec 13, 2011 | 20.40 | 20.62 | 19.55 | 19.75 | 283,312 | -0.43(-2.14%) |
Dec 12, 2011 | 20.16 | 20.23 | 19.80 | 20.18 | 299,788 | -0.26(-1.28%) |
Dec 09, 2011 | 19.98 | 20.60 | 19.91 | 20.45 | 481,126 | +0.54(+2.72%) |
Dec 08, 2011 | 20.44 | 20.48 | 19.85 | 19.90 | 345,276 | -0.77(-3.72%) |
Dec 07, 2011 | 20.78 | 20.87 | 20.42 | 20.67 | 455,880 | -0.26(-1.25%) |
Dec 06, 2011 | 20.77 | 21.16 | 20.48 | 20.94 | 521,076 | +0.13(+0.61%) |
Dec 05, 2011 | 20.85 | 21.00 | 20.67 | 20.81 | 703,323 | +0.22(+1.07%) |
Dec 02, 2011 | 20.84 | 20.91 | 20.52 | 20.59 | 292,561 | +0.06(+0.29%) |
Dec 01, 2011 | 20.89 | 21.04 | 20.51 | 20.53 | 647,184 | -0.55(-2.61%) |
Nov 30, 2011 | 20.42 | 21.08 | 20.33 | 21.08 | 1,245,772 | +1.62(+8.35%) |
Nov 29, 2011 | 19.46 | 19.73 | 19.34 | 19.46 | 323,832 | +0.06(+0.31%) |
Nov 28, 2011 | 19.24 | 19.56 | 18.80 | 19.40 | 342,455 | +0.81(+4.37%) |
Nov 25, 2011 | 18.57 | 18.98 | 18.46 | 18.58 | 207,013 | -0.05(-0.27%) |
Nov 23, 2011 | 19.15 | 19.17 | 18.55 | 18.63 | 294,194 | -0.79(-4.08%) |
Nov 22, 2011 | 19.46 | 19.74 | 19.32 | 19.43 | 269,613 | -0.06(-0.30%) |
Nov 21, 2011 | 19.71 | 19.84 | 19.33 | 19.49 | 335,495 | -0.70(-3.46%) |
Nov 18, 2011 | 19.89 | 20.27 | 19.89 | 20.18 | 282,542 | +0.31(+1.57%) |
Nov 17, 2011 | 20.17 | 20.37 | 19.73 | 19.87 | 324,224 | -0.35(-1.71%) |
Nov 16, 2011 | 20.29 | 20.64 | 20.14 | 20.22 | 506,237 | -0.37(-1.80%) |
Nov 15, 2011 | 20.50 | 20.73 | 20.37 | 20.59 | 694,728 | -0.09(-0.45%) |
Nov 14, 2011 | 20.50 | 20.78 | 20.37 | 20.68 | 481,627 | -0.03(-0.16%) |
Nov 11, 2011 | 20.18 | 20.81 | 20.12 | 20.72 | 427,208 | +0.78(+3.93%) |
Nov 10, 2011 | 20.12 | 20.22 | 19.73 | 19.93 | 237,537 | +0.22(+1.11%) |
Nov 09, 2011 | 20.14 | 20.23 | 19.61 | 19.71 | 506,035 | -0.88(-4.29%) |
Nov 08, 2011 | 20.29 | 20.66 | 19.74 | 20.60 | 402,100 | +0.53(+2.65%) |
Nov 07, 2011 | 19.88 | 20.16 | 19.50 | 20.07 | 347,483 | +0.12(+0.59%) |
Nov 04, 2011 | 19.46 | 20.12 | 19.46 | 19.95 | 398,573 | +0.24(+1.20%) |
Nov 03, 2011 | 19.84 | 20.03 | 19.42 | 19.71 | 982,241 | +0.15(+0.77%) |
Nov 02, 2011 | 19.38 | 19.90 | 18.63 | 19.56 | 689,833 | +0.53(+2.79%) |