Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 22.39 | 22.46 | 22.07 | 22.31 | 1,559,460 | +0.01(+0.03%) |
Jan 30, 2012 | 22.36 | 22.41 | 22.14 | 22.31 | 862,916 | -0.18(-0.79%) |
Jan 27, 2012 | 22.42 | 22.56 | 22.25 | 22.48 | 1,377,241 | -0.10(-0.45%) |
Jan 26, 2012 | 22.59 | 22.60 | 22.37 | 22.59 | 1,372,803 | +0.24(+1.07%) |
Jan 25, 2012 | 22.14 | 22.36 | 22.05 | 22.35 | 1,222,705 | +0.20(+0.92%) |
Jan 24, 2012 | 21.97 | 22.23 | 21.90 | 22.14 | 1,135,028 | -0.05(-0.22%) |
Jan 23, 2012 | 22.19 | 22.34 | 22.09 | 22.19 | 796,170 | -0.03(-0.15%) |
Jan 20, 2012 | 21.86 | 22.33 | 21.73 | 22.23 | 1,893,566 | +0.36(+1.66%) |
Jan 19, 2012 | 21.85 | 22.10 | 21.73 | 21.86 | 1,674,429 | +0.10(+0.47%) |
Jan 18, 2012 | 21.39 | 21.76 | 21.28 | 21.76 | 1,407,072 | +0.38(+1.76%) |
Jan 17, 2012 | 21.63 | 21.71 | 21.36 | 21.39 | 1,046,922 | +0.05(+0.22%) |
Jan 13, 2012 | 21.28 | 21.38 | 21.11 | 21.34 | 1,135,506 | -0.15(-0.70%) |
Jan 12, 2012 | 21.49 | 21.52 | 21.22 | 21.49 | 1,164,557 | +0.02(+0.10%) |
Jan 11, 2012 | 21.31 | 21.47 | 21.17 | 21.47 | 1,225,049 | +0.08(+0.38%) |
Jan 10, 2012 | 21.36 | 21.43 | 21.26 | 21.39 | 1,267,682 | +0.25(+1.20%) |
Jan 09, 2012 | 20.94 | 21.19 | 20.91 | 21.13 | 1,181,668 | +0.19(+0.91%) |
Jan 06, 2012 | 21.13 | 21.20 | 20.92 | 20.94 | 1,567,432 | -0.14(-0.68%) |
Jan 05, 2012 | 20.74 | 21.10 | 20.52 | 21.08 | 1,520,184 | +0.29(+1.41%) |
Jan 04, 2012 | 20.88 | 20.88 | 20.72 | 20.79 | 1,476,181 | -0.01(-0.03%) |
Dec 30, 2011 | 20.91 | 20.98 | 20.79 | 20.80 | 900,388 | -0.18(-0.85%) |
Dec 29, 2011 | 20.82 | 21.02 | 20.82 | 20.98 | 749,698 | +0.22(+1.05%) |
Dec 28, 2011 | 20.91 | 20.93 | 20.71 | 20.76 | 1,169,171 | -0.12(-0.59%) |
Dec 27, 2011 | 20.80 | 21.00 | 20.78 | 20.88 | 781,047 | +0.01(+0.07%) |
Dec 23, 2011 | 20.83 | 20.89 | 20.72 | 20.87 | 1,151,730 | +0.30(+1.46%) |
Dec 21, 2011 | 20.49 | 20.60 | 20.34 | 20.57 | 1,297,377 | +0.10(+0.50%) |
Dec 20, 2011 | 20.17 | 20.52 | 20.17 | 20.46 | 1,758,046 | +0.58(+2.92%) |
Dec 19, 2011 | 20.21 | 20.29 | 19.83 | 19.88 | 1,784,186 | -0.31(-1.55%) |
Dec 16, 2011 | 20.21 | 20.32 | 20.10 | 20.20 | 3,565,422 | +0.07(+0.37%) |
Dec 15, 2011 | 20.13 | 20.18 | 19.97 | 20.12 | 1,738,756 | +0.20(+0.98%) |
Dec 14, 2011 | 19.73 | 20.16 | 19.70 | 19.93 | 1,974,075 | +0.10(+0.51%) |
Dec 13, 2011 | 19.96 | 20.20 | 19.67 | 19.83 | 2,328,689 | -0.04(-0.20%) |
Dec 12, 2011 | 19.69 | 19.88 | 19.66 | 19.87 | 6,485,705 | -0.12(-0.61%) |
Dec 09, 2011 | 19.78 | 20.03 | 19.71 | 19.99 | 5,845,711 | +0.34(+1.75%) |
Dec 08, 2011 | 19.95 | 20.01 | 19.61 | 19.64 | 6,173,681 | -0.40(-2.02%) |
Dec 07, 2011 | 20.30 | 20.30 | 19.89 | 20.05 | 5,236,424 | +0.08(+0.41%) |
Dec 06, 2011 | 19.74 | 20.11 | 19.64 | 19.97 | 1,724,047 | +0.21(+1.06%) |
Dec 05, 2011 | 19.85 | 19.91 | 19.58 | 19.76 | 1,801,379 | +0.28(+1.42%) |
Dec 02, 2011 | 19.74 | 19.77 | 19.43 | 19.48 | 1,788,170 | -0.05(-0.28%) |
Dec 01, 2011 | 19.93 | 19.93 | 19.33 | 19.54 | 2,119,292 | -0.44(-2.19%) |
Nov 30, 2011 | 19.39 | 20.00 | 19.35 | 19.97 | 2,396,402 | +1.04(+5.52%) |
Nov 29, 2011 | 19.07 | 19.10 | 18.90 | 18.93 | 1,291,701 | -0.09(-0.46%) |
Nov 28, 2011 | 19.02 | 19.06 | 18.88 | 19.02 | 1,506,674 | +0.51(+2.73%) |
Nov 25, 2011 | 18.38 | 18.71 | 18.37 | 18.51 | 537,052 | +0.13(+0.70%) |
Nov 23, 2011 | 18.72 | 18.77 | 18.38 | 18.38 | 1,253,868 | -0.49(-2.61%) |
Nov 22, 2011 | 18.88 | 18.97 | 18.73 | 18.88 | 1,861,571 | +0.04(+0.21%) |
Nov 21, 2011 | 19.12 | 19.12 | 18.70 | 18.83 | 2,329,605 | -0.51(-2.65%) |
Nov 18, 2011 | 19.31 | 19.47 | 19.14 | 19.35 | 2,150,919 | +0.20(+1.02%) |
Nov 17, 2011 | 19.20 | 19.47 | 19.07 | 19.15 | 2,422,969 | -0.06(-0.32%) |
Nov 16, 2011 | 19.44 | 19.54 | 19.17 | 19.21 | 1,720,150 | -0.41(-2.09%) |
Nov 15, 2011 | 19.43 | 19.78 | 19.38 | 19.62 | 1,247,698 | +0.11(+0.55%) |
Nov 14, 2011 | 19.61 | 19.68 | 19.43 | 19.52 | 1,250,538 | -0.20(-0.99%) |
Nov 11, 2011 | 19.65 | 19.78 | 19.58 | 19.71 | 1,072,386 | +0.35(+1.81%) |
Nov 10, 2011 | 19.36 | 19.49 | 19.21 | 19.36 | 1,466,466 | +0.28(+1.48%) |
Nov 09, 2011 | 19.35 | 19.43 | 18.95 | 19.08 | 2,473,720 | -0.79(-4.00%) |
Nov 08, 2011 | 19.82 | 19.91 | 19.47 | 19.87 | 1,660,964 | +0.18(+0.89%) |
Nov 07, 2011 | 19.65 | 19.78 | 19.37 | 19.70 | 1,355,121 | +0.02(+0.10%) |
Nov 04, 2011 | 19.54 | 19.78 | 19.45 | 19.68 | 1,537,481 | -0.05(-0.24%) |
Nov 03, 2011 | 19.45 | 19.83 | 19.17 | 19.72 | 2,724,510 | +0.52(+2.70%) |
Nov 02, 2011 | 18.97 | 19.29 | 18.92 | 19.21 | 1,864,543 | +0.52(+2.78%) |