Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.49 | 21.68 | 21.04 | 21.18 | 3,158,118 | -0.23(-1.07%) |
Jan 30, 2012 | 21.43 | 21.49 | 21.07 | 21.41 | 3,731,385 | -0.21(-0.95%) |
Jan 27, 2012 | 21.58 | 22.01 | 21.34 | 21.61 | 5,428,823 | +0.02(+0.07%) |
Jan 26, 2012 | 21.85 | 22.06 | 21.51 | 21.60 | 5,547,428 | -0.15(-0.69%) |
Jan 25, 2012 | 22.00 | 22.00 | 21.46 | 21.75 | 4,169,739 | -0.19(-0.86%) |
Jan 24, 2012 | 21.82 | 21.99 | 21.72 | 21.94 | 3,601,761 | +0.06(+0.29%) |
Jan 23, 2012 | 21.98 | 22.04 | 21.71 | 21.87 | 3,578,050 | -0.09(-0.40%) |
Jan 20, 2012 | 21.90 | 21.98 | 21.76 | 21.96 | 3,795,267 | +0.12(+0.54%) |
Jan 19, 2012 | 21.80 | 21.98 | 21.60 | 21.84 | 4,317,191 | +0.09(+0.44%) |
Jan 18, 2012 | 21.25 | 21.80 | 21.12 | 21.75 | 12,295,365 | +1.25(+6.12%) |
Jan 17, 2012 | 20.49 | 20.63 | 20.42 | 20.49 | 2,836,944 | +0.02(+0.08%) |
Jan 13, 2012 | 20.70 | 20.78 | 20.28 | 20.48 | 2,707,586 | -0.26(-1.26%) |
Jan 12, 2012 | 20.71 | 20.82 | 20.69 | 20.74 | 3,697,968 | +0.02(+0.11%) |
Jan 11, 2012 | 20.73 | 20.92 | 20.67 | 20.71 | 1,907,930 | -0.05(-0.23%) |
Jan 10, 2012 | 20.95 | 21.00 | 20.66 | 20.76 | 3,728,693 | -0.07(-0.34%) |
Jan 09, 2012 | 20.72 | 20.90 | 20.62 | 20.83 | 2,793,985 | +0.24(+1.19%) |
Jan 06, 2012 | 20.62 | 20.71 | 20.43 | 20.59 | 2,929,174 | -0.06(-0.27%) |
Jan 05, 2012 | 20.50 | 20.65 | 20.37 | 20.64 | 3,455,744 | +0.09(+0.42%) |
Jan 04, 2012 | 20.78 | 20.78 | 20.46 | 20.55 | 3,007,917 | +0.01(+0.04%) |
Dec 30, 2011 | 20.70 | 20.82 | 20.55 | 20.55 | 1,274,881 | -0.15(-0.72%) |
Dec 29, 2011 | 20.63 | 20.79 | 20.53 | 20.70 | 1,376,084 | +0.15(+0.73%) |
Dec 28, 2011 | 20.87 | 20.87 | 20.52 | 20.55 | 1,581,420 | -0.29(-1.40%) |
Dec 27, 2011 | 20.86 | 20.97 | 20.78 | 20.84 | 1,249,045 | -0.02(-0.11%) |
Dec 23, 2011 | 20.88 | 20.91 | 20.67 | 20.86 | 1,143,611 | +0.50(+2.48%) |
Dec 21, 2011 | 20.40 | 20.54 | 20.03 | 20.36 | 2,560,233 | -0.08(-0.39%) |
Dec 20, 2011 | 20.02 | 20.48 | 20.02 | 20.44 | 3,105,371 | +0.79(+4.02%) |
Dec 19, 2011 | 19.98 | 19.99 | 19.62 | 19.65 | 2,969,642 | -0.11(-0.56%) |
Dec 16, 2011 | 19.93 | 20.12 | 19.61 | 19.76 | 5,166,930 | -0.09(-0.44%) |
Dec 15, 2011 | 19.96 | 20.07 | 19.75 | 19.84 | 2,359,630 | +0.06(+0.32%) |
Dec 14, 2011 | 19.93 | 20.06 | 19.61 | 19.78 | 3,973,071 | -0.10(-0.52%) |
Dec 13, 2011 | 20.31 | 20.71 | 19.77 | 19.88 | 4,264,650 | -0.11(-0.55%) |
Dec 12, 2011 | 20.03 | 20.05 | 19.71 | 19.99 | 3,630,582 | -0.21(-1.05%) |
Dec 09, 2011 | 19.90 | 20.29 | 19.65 | 20.21 | 3,204,017 | +0.23(+1.15%) |
Dec 08, 2011 | 20.09 | 20.44 | 19.96 | 19.98 | 3,062,058 | -0.25(-1.25%) |
Dec 07, 2011 | 20.29 | 20.44 | 20.01 | 20.23 | 3,349,064 | -0.24(-1.19%) |
Dec 06, 2011 | 20.51 | 20.59 | 20.38 | 20.48 | 2,250,274 | +0.09(+0.46%) |
Dec 05, 2011 | 20.59 | 20.71 | 20.32 | 20.38 | 2,050,956 | +0.08(+0.39%) |
Dec 02, 2011 | 20.35 | 20.56 | 20.24 | 20.30 | 2,744,538 | +0.06(+0.31%) |
Dec 01, 2011 | 20.17 | 20.30 | 19.95 | 20.24 | 2,607,025 | +0.00(+0.00%) |
Nov 30, 2011 | 19.70 | 20.25 | 19.49 | 20.24 | 4,534,158 | +1.07(+5.56%) |
Nov 29, 2011 | 19.26 | 19.46 | 19.15 | 19.17 | 2,329,617 | -0.11(-0.57%) |
Nov 28, 2011 | 19.17 | 19.45 | 19.15 | 19.28 | 2,943,277 | +0.41(+2.17%) |
Nov 25, 2011 | 18.97 | 19.18 | 18.83 | 18.87 | 1,122,948 | -0.19(-0.99%) |
Nov 23, 2011 | 19.02 | 19.24 | 18.98 | 19.06 | 2,644,774 | -0.34(-1.75%) |
Nov 22, 2011 | 19.89 | 19.97 | 19.36 | 19.40 | 5,279,981 | -0.47(-2.38%) |
Nov 21, 2011 | 20.12 | 20.19 | 19.69 | 19.88 | 3,630,253 | -0.55(-2.70%) |
Nov 18, 2011 | 20.38 | 20.59 | 20.16 | 20.43 | 3,122,731 | +0.10(+0.50%) |
Nov 17, 2011 | 21.26 | 21.30 | 20.23 | 20.33 | 3,836,013 | -0.88(-4.13%) |
Nov 16, 2011 | 21.30 | 21.67 | 21.17 | 21.20 | 3,010,745 | -0.11(-0.52%) |
Nov 15, 2011 | 20.82 | 21.51 | 20.81 | 21.31 | 3,551,774 | +0.41(+1.96%) |
Nov 14, 2011 | 21.07 | 21.25 | 20.83 | 20.90 | 2,146,849 | -0.21(-0.97%) |
Nov 11, 2011 | 20.59 | 21.25 | 20.59 | 21.11 | 2,019,715 | +0.54(+2.61%) |
Nov 10, 2011 | 20.66 | 20.67 | 20.30 | 20.57 | 3,770,895 | +0.14(+0.70%) |
Nov 09, 2011 | 20.92 | 21.00 | 20.37 | 20.43 | 2,825,481 | -0.94(-4.39%) |
Nov 08, 2011 | 21.05 | 21.38 | 20.84 | 21.37 | 2,895,123 | +0.46(+2.19%) |
Nov 07, 2011 | 21.11 | 21.20 | 20.76 | 20.91 | 3,446,353 | -0.29(-1.38%) |
Nov 04, 2011 | 20.78 | 21.23 | 20.76 | 21.20 | 2,257,122 | +0.30(+1.43%) |
Nov 03, 2011 | 20.43 | 20.94 | 20.18 | 20.90 | 2,334,061 | +0.68(+3.36%) |
Nov 02, 2011 | 20.37 | 20.40 | 20.05 | 20.22 | 2,201,322 | +0.05(+0.23%) |