Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.28 | 21.28 | 21.11 | 21.17 | 205,409 | +0.00(+0.00%) |
Jan 30, 2012 | 21.18 | 21.22 | 21.12 | 21.17 | 308,446 | -0.17(-0.79%) |
Jan 27, 2012 | 21.26 | 21.37 | 21.24 | 21.34 | 75,239 | -0.05(-0.24%) |
Jan 26, 2012 | 21.50 | 21.54 | 21.36 | 21.39 | 59,892 | -0.07(-0.30%) |
Jan 25, 2012 | 21.42 | 21.49 | 21.37 | 21.46 | 324,791 | +0.13(+0.61%) |
Jan 24, 2012 | 21.26 | 21.33 | 21.20 | 21.33 | 60,256 | +0.10(+0.46%) |
Jan 23, 2012 | 21.22 | 21.31 | 21.18 | 21.23 | 71,668 | +0.03(+0.15%) |
Jan 20, 2012 | 21.16 | 21.20 | 21.11 | 21.20 | 380,338 | +0.22(+1.03%) |
Jan 19, 2012 | 20.89 | 21.02 | 20.81 | 20.98 | 115,055 | +0.17(+0.81%) |
Jan 18, 2012 | 20.69 | 20.86 | 20.68 | 20.81 | 237,922 | +0.21(+1.04%) |
Jan 17, 2012 | 20.63 | 20.68 | 20.58 | 20.60 | 226,521 | +0.00(+0.00%) |
Jan 13, 2012 | 20.60 | 20.64 | 20.53 | 20.60 | 40,893 | +0.05(+0.22%) |
Jan 12, 2012 | 20.58 | 20.61 | 20.52 | 20.55 | 38,608 | -0.18(-0.85%) |
Jan 11, 2012 | 20.64 | 20.73 | 20.60 | 20.73 | 136,048 | -0.01(-0.06%) |
Jan 10, 2012 | 20.79 | 20.79 | 20.68 | 20.74 | 46,997 | +0.27(+1.34%) |
Jan 09, 2012 | 20.55 | 20.55 | 20.43 | 20.47 | 846,826 | -0.01(-0.06%) |
Jan 06, 2012 | 20.65 | 20.65 | 20.47 | 20.48 | 57,490 | -0.26(-1.26%) |
Jan 05, 2012 | 20.69 | 20.79 | 20.62 | 20.74 | 103,900 | -0.07(-0.31%) |
Jan 04, 2012 | 20.79 | 20.83 | 20.75 | 20.81 | 49,101 | +0.38(+1.85%) |
Dec 30, 2011 | 20.52 | 20.53 | 20.42 | 20.43 | 208,505 | +0.01(+0.03%) |
Dec 29, 2011 | 20.26 | 20.46 | 20.23 | 20.42 | 207,347 | +0.28(+1.39%) |
Dec 28, 2011 | 20.38 | 20.38 | 20.13 | 20.14 | 340,506 | -0.22(-1.09%) |
Dec 27, 2011 | 20.45 | 20.45 | 20.36 | 20.36 | 554,770 | -0.26(-1.26%) |
Dec 23, 2011 | 20.53 | 20.65 | 20.53 | 20.62 | 179,622 | +0.23(+1.12%) |
Dec 21, 2011 | 20.31 | 20.40 | 20.19 | 20.39 | 347,717 | -0.08(-0.41%) |
Dec 20, 2011 | 20.30 | 20.49 | 20.30 | 20.48 | 223,436 | +0.41(+2.06%) |
Dec 19, 2011 | 20.21 | 20.24 | 20.05 | 20.07 | 168,975 | -0.15(-0.74%) |
Dec 16, 2011 | 20.34 | 20.34 | 20.18 | 20.21 | 145,221 | -0.14(-0.67%) |
Dec 15, 2011 | 20.39 | 20.43 | 20.29 | 20.35 | 465,940 | -0.03(-0.16%) |
Dec 14, 2011 | 20.55 | 20.55 | 20.38 | 20.38 | 291,027 | -0.12(-0.60%) |
Dec 13, 2011 | 20.70 | 20.76 | 20.47 | 20.51 | 207,363 | -0.06(-0.28%) |
Dec 12, 2011 | 20.65 | 20.65 | 20.43 | 20.56 | 147,726 | -0.23(-1.12%) |
Dec 09, 2011 | 20.58 | 20.82 | 20.58 | 20.80 | 1,483,142 | +0.41(+2.00%) |
Dec 08, 2011 | 20.74 | 20.74 | 20.39 | 20.39 | 130,086 | -0.44(-2.11%) |
Dec 07, 2011 | 20.75 | 20.85 | 20.67 | 20.83 | 97,087 | +0.20(+0.97%) |
Dec 06, 2011 | 20.62 | 20.74 | 20.58 | 20.63 | 156,158 | -0.13(-0.62%) |
Dec 05, 2011 | 20.85 | 20.93 | 20.67 | 20.76 | 110,744 | +0.06(+0.30%) |
Dec 02, 2011 | 20.85 | 20.88 | 20.70 | 20.70 | 161,298 | +0.13(+0.61%) |
Dec 01, 2011 | 20.60 | 20.67 | 20.54 | 20.57 | 137,159 | -0.26(-1.24%) |
Nov 30, 2011 | 20.69 | 20.87 | 20.69 | 20.83 | 105,180 | +0.54(+2.68%) |
Nov 29, 2011 | 20.27 | 20.36 | 20.21 | 20.29 | 278,507 | +0.10(+0.48%) |
Nov 28, 2011 | 20.22 | 20.29 | 20.16 | 20.19 | 64,966 | +0.44(+2.23%) |
Nov 25, 2011 | 19.81 | 19.88 | 19.74 | 19.75 | 233,415 | +0.05(+0.23%) |
Nov 23, 2011 | 19.85 | 19.85 | 19.67 | 19.70 | 79,108 | -0.30(-1.49%) |
Nov 22, 2011 | 20.01 | 20.07 | 19.94 | 20.00 | 47,067 | +0.11(+0.55%) |
Nov 21, 2011 | 19.91 | 19.92 | 19.76 | 19.89 | 90,447 | -0.29(-1.44%) |
Nov 18, 2011 | 20.19 | 20.21 | 20.09 | 20.18 | 165,459 | +0.09(+0.45%) |
Nov 17, 2011 | 20.19 | 20.23 | 19.99 | 20.09 | 263,766 | +0.03(+0.13%) |
Nov 16, 2011 | 20.26 | 20.30 | 20.06 | 20.07 | 51,845 | -0.32(-1.58%) |
Nov 15, 2011 | 20.40 | 20.48 | 20.27 | 20.39 | 47,135 | -0.02(-0.10%) |
Nov 14, 2011 | 20.40 | 20.42 | 20.32 | 20.41 | 66,142 | -0.10(-0.50%) |
Nov 11, 2011 | 20.40 | 20.56 | 20.40 | 20.51 | 44,409 | +0.05(+0.22%) |
Nov 10, 2011 | 20.49 | 20.58 | 20.41 | 20.47 | 95,636 | -0.01(-0.03%) |
Nov 09, 2011 | 20.63 | 20.66 | 20.41 | 20.47 | 78,998 | -0.37(-1.80%) |
Nov 08, 2011 | 20.73 | 20.85 | 20.59 | 20.85 | 52,998 | -0.08(-0.37%) |
Nov 07, 2011 | 20.89 | 20.97 | 20.73 | 20.93 | 37,007 | +0.16(+0.75%) |
Nov 04, 2011 | 20.80 | 20.89 | 20.72 | 20.77 | 86,453 | -0.18(-0.86%) |
Nov 03, 2011 | 20.74 | 20.99 | 20.73 | 20.95 | 89,359 | +0.28(+1.34%) |
Nov 02, 2011 | 20.71 | 20.71 | 20.58 | 20.67 | 95,360 | +0.06(+0.28%) |