Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 24.00 | 24.39 | 23.81 | 23.84 | 483,327 | +0.02(+0.10%) |
Jan 30, 2012 | 23.58 | 23.92 | 23.44 | 23.81 | 321,167 | +0.00(+0.00%) |
Jan 27, 2012 | 23.74 | 23.85 | 23.68 | 23.81 | 366,946 | +0.00(+0.00%) |
Jan 26, 2012 | 24.12 | 24.14 | 23.71 | 23.81 | 536,489 | -0.29(-1.20%) |
Jan 25, 2012 | 23.70 | 24.11 | 23.56 | 24.10 | 554,848 | +0.47(+1.99%) |
Jan 24, 2012 | 23.10 | 23.81 | 23.02 | 23.63 | 614,522 | +0.50(+2.17%) |
Jan 23, 2012 | 23.38 | 23.40 | 23.07 | 23.13 | 421,305 | -0.16(-0.67%) |
Jan 20, 2012 | 23.12 | 23.38 | 23.06 | 23.29 | 784,188 | +0.19(+0.81%) |
Jan 19, 2012 | 22.51 | 23.13 | 22.46 | 23.10 | 772,259 | +0.72(+3.22%) |
Jan 18, 2012 | 22.10 | 22.39 | 21.95 | 22.38 | 643,189 | +0.32(+1.46%) |
Jan 17, 2012 | 22.07 | 22.31 | 21.71 | 22.06 | 610,113 | +0.14(+0.64%) |
Jan 13, 2012 | 22.11 | 22.35 | 21.89 | 21.92 | 626,037 | -0.45(-2.03%) |
Jan 12, 2012 | 22.14 | 22.41 | 21.98 | 22.37 | 729,957 | +0.34(+1.53%) |
Jan 11, 2012 | 21.95 | 22.50 | 21.93 | 22.03 | 835,799 | +0.30(+1.37%) |
Jan 10, 2012 | 21.84 | 21.87 | 21.69 | 21.74 | 677,722 | +0.11(+0.51%) |
Jan 09, 2012 | 22.00 | 22.02 | 21.63 | 21.63 | 746,036 | -0.27(-1.25%) |
Jan 06, 2012 | 21.83 | 21.98 | 21.67 | 21.90 | 809,520 | +0.15(+0.68%) |
Jan 05, 2012 | 21.80 | 21.86 | 21.57 | 21.75 | 741,981 | -0.08(-0.36%) |
Jan 04, 2012 | 21.95 | 21.95 | 21.79 | 21.83 | 757,849 | +0.05(+0.22%) |
Dec 30, 2011 | 22.04 | 22.04 | 21.78 | 21.78 | 560,599 | -0.26(-1.17%) |
Dec 29, 2011 | 21.74 | 22.11 | 21.73 | 22.04 | 602,723 | +0.31(+1.44%) |
Dec 28, 2011 | 22.02 | 22.07 | 21.71 | 21.73 | 619,282 | -0.34(-1.53%) |
Dec 27, 2011 | 22.02 | 22.14 | 22.00 | 22.07 | 567,137 | +0.02(+0.07%) |
Dec 23, 2011 | 22.20 | 22.20 | 22.04 | 22.05 | 398,237 | +0.20(+0.93%) |
Dec 21, 2011 | 21.96 | 22.07 | 21.76 | 21.85 | 1,084,431 | -0.20(-0.92%) |
Dec 20, 2011 | 22.01 | 22.18 | 21.85 | 22.05 | 861,613 | +0.45(+2.07%) |
Dec 19, 2011 | 21.92 | 21.96 | 21.55 | 21.60 | 756,633 | -0.29(-1.32%) |
Dec 16, 2011 | 22.14 | 22.26 | 21.85 | 21.89 | 1,100,632 | -0.13(-0.57%) |
Dec 15, 2011 | 21.84 | 22.09 | 21.78 | 22.02 | 521,043 | +0.41(+1.89%) |
Dec 14, 2011 | 21.63 | 21.80 | 21.46 | 21.61 | 811,029 | -0.14(-0.65%) |
Dec 13, 2011 | 22.08 | 22.43 | 21.64 | 21.75 | 998,998 | -0.22(-1.00%) |
Dec 12, 2011 | 22.06 | 22.22 | 21.81 | 21.97 | 926,768 | -0.28(-1.26%) |
Dec 09, 2011 | 22.25 | 22.49 | 22.21 | 22.25 | 1,041,693 | +0.09(+0.39%) |
Dec 08, 2011 | 22.56 | 22.86 | 22.10 | 22.17 | 799,151 | -0.68(-3.00%) |
Dec 07, 2011 | 23.06 | 23.06 | 22.33 | 22.85 | 1,017,420 | -0.47(-2.04%) |
Dec 06, 2011 | 23.55 | 23.68 | 23.30 | 23.33 | 800,883 | -0.28(-1.19%) |
Dec 05, 2011 | 23.72 | 23.90 | 23.44 | 23.61 | 557,720 | +0.23(+1.00%) |
Dec 02, 2011 | 23.91 | 24.01 | 23.17 | 23.37 | 523,055 | -0.23(-0.96%) |
Dec 01, 2011 | 23.84 | 24.17 | 23.56 | 23.60 | 719,470 | -0.37(-1.56%) |
Nov 30, 2011 | 23.74 | 23.98 | 23.58 | 23.97 | 796,087 | +1.11(+4.87%) |
Nov 29, 2011 | 22.79 | 22.96 | 22.66 | 22.86 | 703,780 | +0.06(+0.27%) |
Nov 28, 2011 | 22.43 | 22.81 | 22.24 | 22.80 | 587,687 | +0.97(+4.42%) |
Nov 25, 2011 | 21.91 | 22.24 | 21.79 | 21.83 | 362,242 | -0.19(-0.88%) |
Nov 23, 2011 | 22.12 | 22.20 | 21.79 | 22.03 | 559,610 | -0.30(-1.33%) |
Nov 22, 2011 | 22.34 | 22.56 | 22.18 | 22.32 | 496,464 | -0.08(-0.35%) |
Nov 21, 2011 | 22.28 | 22.53 | 22.12 | 22.40 | 752,003 | -0.19(-0.86%) |
Nov 18, 2011 | 22.80 | 22.93 | 22.31 | 22.59 | 547,153 | -0.20(-0.89%) |
Nov 17, 2011 | 23.09 | 23.18 | 22.72 | 22.80 | 705,373 | -0.40(-1.74%) |
Nov 16, 2011 | 23.20 | 23.74 | 22.97 | 23.20 | 567,602 | -0.23(-0.96%) |
Nov 15, 2011 | 23.36 | 23.57 | 23.05 | 23.43 | 665,325 | -0.11(-0.46%) |
Nov 14, 2011 | 23.87 | 24.11 | 23.47 | 23.54 | 727,076 | -0.51(-2.14%) |
Nov 11, 2011 | 23.65 | 24.17 | 23.65 | 24.05 | 999,669 | +0.73(+3.14%) |
Nov 10, 2011 | 23.40 | 23.53 | 23.10 | 23.32 | 602,766 | +0.25(+1.08%) |
Nov 09, 2011 | 23.54 | 23.72 | 23.04 | 23.07 | 1,071,593 | -1.03(-4.26%) |
Nov 08, 2011 | 23.89 | 24.14 | 23.54 | 24.10 | 657,041 | +0.32(+1.34%) |
Nov 07, 2011 | 23.32 | 23.84 | 22.99 | 23.78 | 779,617 | +0.47(+2.00%) |
Nov 04, 2011 | 23.27 | 23.47 | 23.09 | 23.31 | 397,085 | -0.11(-0.47%) |
Nov 03, 2011 | 23.31 | 23.53 | 22.94 | 23.42 | 906,028 | +0.41(+1.79%) |
Nov 02, 2011 | 22.94 | 23.14 | 22.71 | 23.01 | 609,112 | +0.40(+1.79%) |