Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.54 | 20.98 | 20.07 | 20.97 | 1,328,333 | +0.68(+3.35%) |
Jan 30, 2012 | 20.17 | 20.43 | 19.99 | 20.29 | 666,251 | -0.13(-0.64%) |
Jan 27, 2012 | 19.95 | 20.48 | 19.95 | 20.42 | 412,407 | +0.30(+1.49%) |
Jan 26, 2012 | 20.97 | 21.00 | 20.03 | 20.12 | 698,402 | -0.66(-3.18%) |
Jan 25, 2012 | 19.84 | 20.82 | 19.68 | 20.78 | 1,159,316 | +0.93(+4.69%) |
Jan 24, 2012 | 19.91 | 20.04 | 19.59 | 19.85 | 484,792 | -0.15(-0.75%) |
Jan 23, 2012 | 20.13 | 20.20 | 19.91 | 20.00 | 591,841 | -0.13(-0.65%) |
Jan 20, 2012 | 20.12 | 20.50 | 20.05 | 20.13 | 581,280 | +0.06(+0.30%) |
Jan 19, 2012 | 19.70 | 20.22 | 19.62 | 20.07 | 743,457 | +0.38(+1.93%) |
Jan 18, 2012 | 19.09 | 19.69 | 19.09 | 19.69 | 750,837 | +0.59(+3.09%) |
Jan 17, 2012 | 19.27 | 19.44 | 19.05 | 19.10 | 770,756 | +0.03(+0.16%) |
Jan 13, 2012 | 19.20 | 19.24 | 18.99 | 19.07 | 636,396 | -0.34(-1.75%) |
Jan 12, 2012 | 19.72 | 19.72 | 19.06 | 19.41 | 804,732 | -0.32(-1.62%) |
Jan 11, 2012 | 19.19 | 19.76 | 19.13 | 19.73 | 788,067 | +0.48(+2.49%) |
Jan 10, 2012 | 19.53 | 19.56 | 19.15 | 19.25 | 842,791 | +0.05(+0.26%) |
Jan 09, 2012 | 19.41 | 19.44 | 19.00 | 19.20 | 675,297 | -0.06(-0.31%) |
Jan 06, 2012 | 19.54 | 19.61 | 19.25 | 19.26 | 530,299 | -0.32(-1.63%) |
Jan 05, 2012 | 19.55 | 19.79 | 19.21 | 19.58 | 704,027 | -0.18(-0.91%) |
Jan 04, 2012 | 19.88 | 19.89 | 19.60 | 19.76 | 569,071 | +0.05(+0.25%) |
Dec 30, 2011 | 19.74 | 19.82 | 19.65 | 19.71 | 477,500 | +0.06(+0.31%) |
Dec 29, 2011 | 19.69 | 19.88 | 19.53 | 19.65 | 342,211 | +0.01(+0.05%) |
Dec 28, 2011 | 20.00 | 20.16 | 19.61 | 19.64 | 624,528 | -0.43(-2.14%) |
Dec 27, 2011 | 20.25 | 20.26 | 19.96 | 20.07 | 717,456 | -0.20(-0.99%) |
Dec 23, 2011 | 20.12 | 20.29 | 20.09 | 20.27 | 795,140 | +0.25(+1.25%) |
Dec 21, 2011 | 20.71 | 20.75 | 19.66 | 20.02 | 634,732 | -0.85(-4.07%) |
Dec 20, 2011 | 20.02 | 21.00 | 20.01 | 20.87 | 865,186 | +1.28(+6.53%) |
Dec 19, 2011 | 20.40 | 20.75 | 19.47 | 19.59 | 619,846 | -0.78(-3.83%) |
Dec 16, 2011 | 20.86 | 21.12 | 20.37 | 20.37 | 660,993 | -0.37(-1.78%) |
Dec 15, 2011 | 21.44 | 21.76 | 20.69 | 20.74 | 1,082,807 | -0.42(-1.98%) |
Dec 14, 2011 | 22.76 | 22.76 | 21.14 | 21.16 | 1,917,657 | -1.70(-7.44%) |
Dec 13, 2011 | 24.02 | 24.09 | 22.75 | 22.86 | 615,091 | -0.90(-3.79%) |
Dec 12, 2011 | 24.04 | 24.07 | 23.54 | 23.76 | 589,747 | -0.66(-2.70%) |
Dec 09, 2011 | 23.74 | 24.53 | 23.68 | 24.42 | 602,109 | +0.79(+3.34%) |
Dec 08, 2011 | 24.07 | 24.25 | 23.60 | 23.63 | 552,181 | -0.68(-2.80%) |
Dec 07, 2011 | 24.60 | 24.71 | 24.01 | 24.31 | 840,235 | -0.51(-2.05%) |
Dec 06, 2011 | 24.96 | 25.27 | 24.41 | 24.82 | 481,957 | -0.17(-0.68%) |
Dec 05, 2011 | 24.70 | 25.24 | 24.62 | 24.99 | 704,139 | +0.77(+3.18%) |
Dec 02, 2011 | 24.28 | 24.77 | 24.12 | 24.22 | 555,027 | +0.33(+1.38%) |
Dec 01, 2011 | 24.04 | 24.28 | 23.76 | 23.89 | 544,233 | -0.26(-1.08%) |
Nov 30, 2011 | 23.79 | 24.19 | 23.65 | 24.15 | 896,779 | +1.38(+6.06%) |
Nov 29, 2011 | 22.46 | 23.02 | 22.38 | 22.77 | 821,927 | +0.38(+1.70%) |
Nov 28, 2011 | 22.11 | 22.55 | 21.99 | 22.39 | 935,994 | +1.19(+5.61%) |
Nov 25, 2011 | 21.78 | 21.95 | 21.16 | 21.20 | 348,723 | -0.75(-3.42%) |
Nov 23, 2011 | 22.42 | 22.56 | 21.87 | 21.95 | 608,008 | -0.82(-3.60%) |
Nov 22, 2011 | 23.32 | 23.63 | 22.75 | 22.77 | 639,618 | -0.79(-3.35%) |
Nov 21, 2011 | 23.87 | 24.13 | 23.30 | 23.56 | 779,053 | -0.97(-3.95%) |
Nov 18, 2011 | 24.64 | 24.95 | 24.45 | 24.53 | 795,341 | +0.21(+0.86%) |
Nov 17, 2011 | 25.04 | 25.11 | 24.05 | 24.32 | 643,912 | -0.69(-2.76%) |
Nov 16, 2011 | 25.34 | 25.66 | 25.00 | 25.01 | 701,103 | -0.56(-2.19%) |
Nov 15, 2011 | 25.36 | 25.79 | 25.28 | 25.57 | 1,188,081 | -0.01(-0.04%) |
Nov 14, 2011 | 25.86 | 25.99 | 25.45 | 25.58 | 641,534 | -0.41(-1.58%) |
Nov 11, 2011 | 25.90 | 26.16 | 25.80 | 25.99 | 1,080,573 | +0.47(+1.84%) |
Nov 10, 2011 | 25.24 | 25.73 | 24.62 | 25.52 | 506,862 | +0.77(+3.11%) |
Nov 09, 2011 | 25.79 | 25.84 | 24.68 | 24.75 | 686,400 | -1.86(-6.99%) |
Nov 08, 2011 | 26.27 | 26.68 | 25.86 | 26.61 | 826,012 | +0.60(+2.31%) |
Nov 07, 2011 | 26.27 | 26.45 | 25.17 | 26.01 | 361,136 | -0.44(-1.66%) |
Nov 04, 2011 | 25.92 | 26.51 | 25.57 | 26.45 | 483,607 | +0.12(+0.46%) |
Nov 03, 2011 | 25.66 | 26.46 | 24.67 | 26.33 | 628,008 | +1.03(+4.07%) |
Nov 02, 2011 | 25.34 | 26.07 | 24.96 | 25.30 | 903,244 | +0.26(+1.04%) |