Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.50 | 21.50 | 21.16 | 21.30 | 43,010 | -0.10(-0.47%) |
Jan 30, 2012 | 21.29 | 21.49 | 21.21 | 21.40 | 34,684 | -0.06(-0.28%) |
Jan 27, 2012 | 21.35 | 21.52 | 21.27 | 21.46 | 207,540 | -0.05(-0.23%) |
Jan 26, 2012 | 21.63 | 21.68 | 21.42 | 21.51 | 129,853 | +0.34(+1.61%) |
Jan 25, 2012 | 20.76 | 21.20 | 20.75 | 21.17 | 37,051 | +0.24(+1.15%) |
Jan 24, 2012 | 20.77 | 21.08 | 20.77 | 20.93 | 110,375 | -0.14(-0.66%) |
Jan 23, 2012 | 21.01 | 21.10 | 20.83 | 21.07 | 31,698 | +0.22(+1.06%) |
Jan 20, 2012 | 21.00 | 21.05 | 20.77 | 20.85 | 174,181 | +0.05(+0.24%) |
Jan 19, 2012 | 21.10 | 21.19 | 20.75 | 20.80 | 224,499 | -0.33(-1.56%) |
Jan 18, 2012 | 20.93 | 21.15 | 20.84 | 21.13 | 20,252 | +0.50(+2.42%) |
Jan 17, 2012 | 20.54 | 20.81 | 20.54 | 20.63 | 32,813 | +0.34(+1.68%) |
Jan 13, 2012 | 20.34 | 20.35 | 20.06 | 20.29 | 36,790 | -0.46(-2.22%) |
Jan 12, 2012 | 20.80 | 20.84 | 20.58 | 20.75 | 161,858 | -0.07(-0.34%) |
Jan 11, 2012 | 20.70 | 20.82 | 20.51 | 20.82 | 148,873 | -0.33(-1.56%) |
Jan 10, 2012 | 21.18 | 21.21 | 21.06 | 21.15 | 523,037 | +0.26(+1.24%) |
Jan 09, 2012 | 20.89 | 20.89 | 20.65 | 20.89 | 47,368 | +0.26(+1.26%) |
Jan 06, 2012 | 20.95 | 20.95 | 20.54 | 20.63 | 61,076 | -0.28(-1.34%) |
Jan 05, 2012 | 20.83 | 20.93 | 20.73 | 20.91 | 88,294 | -0.13(-0.62%) |
Jan 04, 2012 | 21.10 | 21.13 | 20.92 | 21.04 | 42,700 | +0.21(+1.01%) |
Dec 30, 2011 | 20.71 | 21.01 | 20.67 | 20.83 | 52,629 | +0.00(+0.00%) |
Dec 29, 2011 | 20.50 | 20.90 | 20.48 | 20.83 | 45,034 | +0.23(+1.12%) |
Dec 28, 2011 | 20.74 | 20.75 | 20.50 | 20.60 | 18,370 | -0.22(-1.06%) |
Dec 27, 2011 | 20.75 | 20.90 | 20.69 | 20.82 | 43,609 | +0.07(+0.34%) |
Dec 23, 2011 | 20.66 | 20.82 | 20.63 | 20.75 | 39,552 | +0.25(+1.22%) |
Dec 21, 2011 | 20.46 | 20.60 | 20.37 | 20.50 | 32,135 | +0.07(+0.34%) |
Dec 20, 2011 | 20.21 | 20.56 | 20.21 | 20.43 | 41,707 | +0.41(+2.05%) |
Dec 19, 2011 | 20.34 | 20.34 | 19.99 | 20.02 | 84,085 | +0.04(+0.20%) |
Dec 16, 2011 | 20.37 | 20.37 | 19.93 | 19.98 | 45,650 | -0.21(-1.04%) |
Dec 15, 2011 | 20.30 | 20.38 | 20.04 | 20.19 | 25,911 | +0.35(+1.76%) |
Dec 14, 2011 | 20.18 | 20.24 | 19.80 | 19.84 | 32,644 | -0.45(-2.22%) |
Dec 13, 2011 | 20.74 | 20.84 | 20.24 | 20.29 | 36,246 | -0.55(-2.64%) |
Dec 12, 2011 | 21.11 | 21.11 | 20.72 | 20.84 | 42,143 | -0.71(-3.29%) |
Dec 09, 2011 | 21.06 | 21.55 | 21.06 | 21.55 | 31,030 | +0.79(+3.81%) |
Dec 08, 2011 | 20.95 | 21.07 | 20.74 | 20.76 | 33,308 | -0.68(-3.17%) |
Dec 07, 2011 | 21.00 | 21.46 | 21.00 | 21.44 | 33,825 | +0.17(+0.80%) |
Dec 06, 2011 | 21.21 | 21.35 | 21.10 | 21.27 | 18,824 | +0.04(+0.19%) |
Dec 05, 2011 | 21.49 | 21.51 | 21.08 | 21.23 | 33,952 | +0.20(+0.95%) |
Dec 02, 2011 | 21.34 | 21.34 | 21.02 | 21.03 | 28,992 | -0.28(-1.31%) |
Dec 01, 2011 | 21.60 | 21.69 | 21.31 | 21.31 | 30,226 | -0.22(-1.02%) |
Nov 30, 2011 | 21.34 | 21.67 | 21.34 | 21.53 | 34,603 | +0.98(+4.77%) |
Nov 29, 2011 | 20.42 | 20.72 | 20.39 | 20.55 | 28,726 | +0.15(+0.74%) |
Nov 28, 2011 | 20.51 | 20.66 | 20.35 | 20.40 | 26,029 | +0.70(+3.55%) |
Nov 25, 2011 | 19.93 | 20.03 | 19.66 | 19.70 | 88,324 | -0.29(-1.45%) |
Nov 23, 2011 | 20.30 | 20.36 | 19.97 | 19.99 | 43,904 | -0.71(-3.43%) |
Nov 22, 2011 | 20.66 | 20.80 | 20.51 | 20.70 | 27,306 | +0.07(+0.34%) |
Nov 21, 2011 | 20.50 | 20.63 | 20.39 | 20.63 | 24,731 | -0.08(-0.39%) |
Nov 18, 2011 | 20.89 | 20.92 | 20.64 | 20.71 | 22,725 | +0.20(+0.98%) |
Nov 17, 2011 | 21.05 | 21.05 | 20.51 | 20.51 | 53,171 | -0.21(-1.01%) |
Nov 16, 2011 | 20.80 | 21.12 | 20.55 | 20.72 | 30,516 | -0.26(-1.24%) |
Nov 15, 2011 | 21.08 | 21.17 | 20.84 | 20.98 | 61,351 | -0.24(-1.13%) |
Nov 14, 2011 | 21.24 | 21.40 | 21.11 | 21.22 | 23,828 | -0.36(-1.67%) |
Nov 11, 2011 | 21.45 | 21.71 | 21.43 | 21.58 | 62,879 | +0.44(+2.08%) |
Nov 10, 2011 | 21.27 | 21.27 | 20.90 | 21.14 | 51,768 | +0.40(+1.93%) |
Nov 09, 2011 | 21.10 | 21.10 | 20.67 | 20.74 | 18,264 | -1.01(-4.64%) |
Nov 08, 2011 | 21.71 | 21.86 | 21.39 | 21.75 | 77,075 | +0.07(+0.32%) |
Nov 07, 2011 | 21.27 | 21.68 | 21.15 | 21.68 | 23,529 | +0.21(+0.98%) |
Nov 04, 2011 | 21.63 | 21.65 | 21.36 | 21.47 | 25,502 | -0.58(-2.63%) |
Nov 03, 2011 | 21.72 | 22.09 | 21.57 | 22.05 | 27,000 | +0.85(+4.01%) |
Nov 02, 2011 | 21.34 | 21.43 | 21.04 | 21.20 | 56,151 | -0.04(-0.19%) |