Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.71 | 21.71 | 21.45 | 21.53 | 1,446,275 | -0.02(-0.12%) |
Jan 30, 2012 | 21.49 | 21.60 | 21.37 | 21.56 | 1,550,418 | -0.12(-0.57%) |
Jan 27, 2012 | 21.54 | 21.74 | 21.52 | 21.68 | 1,007,398 | +0.07(+0.31%) |
Jan 26, 2012 | 21.93 | 21.93 | 21.54 | 21.62 | 849,711 | -0.14(-0.63%) |
Jan 25, 2012 | 21.48 | 21.80 | 21.40 | 21.75 | 1,212,123 | +0.25(+1.15%) |
Jan 24, 2012 | 21.33 | 21.51 | 21.27 | 21.51 | 3,845,014 | +0.06(+0.26%) |
Jan 23, 2012 | 21.42 | 21.58 | 21.32 | 21.45 | 1,412,032 | +0.04(+0.17%) |
Jan 20, 2012 | 21.47 | 21.47 | 21.35 | 21.41 | 922,382 | -0.07(-0.34%) |
Jan 19, 2012 | 21.41 | 21.53 | 21.35 | 21.49 | 1,079,779 | +0.16(+0.76%) |
Jan 18, 2012 | 21.03 | 21.33 | 20.98 | 21.32 | 1,473,163 | +0.30(+1.42%) |
Jan 17, 2012 | 21.16 | 21.20 | 20.97 | 21.02 | 1,326,241 | +0.07(+0.31%) |
Jan 13, 2012 | 20.90 | 20.97 | 20.78 | 20.96 | 1,051,815 | -0.11(-0.52%) |
Jan 12, 2012 | 21.04 | 21.09 | 20.87 | 21.07 | 919,369 | +0.08(+0.37%) |
Jan 11, 2012 | 20.89 | 21.01 | 20.86 | 20.99 | 823,782 | +0.04(+0.17%) |
Jan 10, 2012 | 20.92 | 20.98 | 20.89 | 20.95 | 1,373,894 | +0.27(+1.29%) |
Jan 09, 2012 | 20.69 | 20.73 | 20.56 | 20.69 | 1,329,235 | +0.07(+0.36%) |
Jan 06, 2012 | 20.64 | 20.72 | 20.54 | 20.61 | 1,408,127 | -0.04(-0.17%) |
Jan 05, 2012 | 20.41 | 20.68 | 20.28 | 20.65 | 1,572,335 | +0.15(+0.73%) |
Jan 04, 2012 | 20.44 | 20.55 | 20.38 | 20.50 | 2,457,196 | +0.18(+0.90%) |
Dec 30, 2011 | 20.37 | 20.44 | 20.30 | 20.31 | 2,703,745 | -0.07(-0.33%) |
Dec 29, 2011 | 20.25 | 20.41 | 20.20 | 20.38 | 1,175,133 | +0.21(+1.04%) |
Dec 28, 2011 | 20.46 | 20.50 | 20.15 | 20.17 | 1,524,052 | -0.30(-1.45%) |
Dec 27, 2011 | 20.40 | 20.53 | 20.36 | 20.47 | 1,287,895 | +0.03(+0.16%) |
Dec 23, 2011 | 20.37 | 20.44 | 20.29 | 20.44 | 1,065,448 | +0.34(+1.69%) |
Dec 21, 2011 | 19.99 | 20.12 | 19.82 | 20.10 | 3,577,478 | +0.05(+0.25%) |
Dec 20, 2011 | 19.77 | 20.06 | 19.75 | 20.05 | 2,440,665 | +0.66(+3.40%) |
Dec 19, 2011 | 19.78 | 19.83 | 19.36 | 19.39 | 3,013,973 | -0.30(-1.50%) |
Dec 16, 2011 | 19.69 | 19.90 | 19.60 | 19.68 | 2,959,799 | +0.11(+0.58%) |
Dec 15, 2011 | 19.72 | 19.73 | 19.50 | 19.57 | 2,096,187 | +0.11(+0.55%) |
Dec 14, 2011 | 19.56 | 19.66 | 19.41 | 19.46 | 2,495,939 | -0.26(-1.32%) |
Dec 13, 2011 | 20.21 | 20.22 | 19.61 | 19.73 | 2,153,531 | -0.31(-1.53%) |
Dec 12, 2011 | 20.14 | 20.15 | 19.85 | 20.03 | 3,176,197 | -0.31(-1.51%) |
Dec 09, 2011 | 20.06 | 20.39 | 20.03 | 20.34 | 1,996,163 | +0.38(+1.91%) |
Dec 08, 2011 | 20.31 | 20.36 | 19.92 | 19.96 | 3,098,262 | -0.51(-2.47%) |
Dec 07, 2011 | 20.34 | 20.54 | 20.18 | 20.46 | 2,142,735 | -0.05(-0.24%) |
Dec 06, 2011 | 20.53 | 20.60 | 20.40 | 20.51 | 2,760,281 | -0.03(-0.13%) |
Dec 05, 2011 | 20.66 | 20.74 | 20.42 | 20.54 | 1,755,567 | +0.24(+1.16%) |
Dec 02, 2011 | 20.49 | 20.61 | 20.27 | 20.30 | 1,011,074 | +0.01(+0.07%) |
Dec 01, 2011 | 20.29 | 20.47 | 20.22 | 20.29 | 1,961,284 | -0.06(-0.29%) |
Nov 30, 2011 | 20.13 | 20.36 | 20.05 | 20.35 | 2,873,874 | +0.89(+4.56%) |
Nov 29, 2011 | 19.48 | 19.60 | 19.39 | 19.46 | 1,107,850 | +0.03(+0.16%) |
Nov 28, 2011 | 19.40 | 19.54 | 19.29 | 19.43 | 3,542,307 | +0.59(+3.11%) |
Nov 25, 2011 | 18.80 | 19.05 | 18.80 | 18.84 | 483,120 | -0.04(-0.19%) |
Nov 23, 2011 | 19.17 | 19.17 | 18.87 | 18.88 | 1,496,445 | -0.49(-2.51%) |
Nov 22, 2011 | 19.39 | 19.52 | 19.24 | 19.37 | 1,315,165 | -0.09(-0.47%) |
Nov 21, 2011 | 19.49 | 19.55 | 19.26 | 19.46 | 2,152,489 | -0.33(-1.66%) |
Nov 18, 2011 | 19.87 | 19.92 | 19.68 | 19.79 | 1,225,212 | -0.01(-0.04%) |
Nov 17, 2011 | 20.15 | 20.19 | 19.69 | 19.79 | 1,274,428 | -0.41(-2.01%) |
Nov 16, 2011 | 20.29 | 20.57 | 20.17 | 20.20 | 2,850,201 | -0.29(-1.42%) |
Nov 15, 2011 | 20.29 | 20.59 | 20.20 | 20.49 | 2,020,255 | +0.13(+0.63%) |
Nov 14, 2011 | 20.48 | 20.54 | 20.28 | 20.37 | 906,000 | -0.20(-0.95%) |
Nov 11, 2011 | 20.37 | 20.63 | 20.35 | 20.56 | 947,146 | +0.44(+2.17%) |
Nov 10, 2011 | 20.29 | 20.29 | 19.94 | 20.12 | 1,500,200 | +0.11(+0.54%) |
Nov 09, 2011 | 20.35 | 20.40 | 19.96 | 20.01 | 1,502,046 | -0.83(-3.96%) |
Nov 08, 2011 | 20.78 | 20.86 | 20.44 | 20.84 | 3,624,648 | +0.21(+0.99%) |
Nov 07, 2011 | 20.59 | 20.68 | 20.28 | 20.63 | 1,631,787 | +0.01(+0.05%) |
Nov 04, 2011 | 20.44 | 20.67 | 20.28 | 20.62 | 1,200,248 | +0.00(+0.00%) |
Nov 03, 2011 | 20.45 | 20.68 | 20.08 | 20.62 | 1,940,694 | +0.39(+1.95%) |
Nov 02, 2011 | 20.15 | 20.32 | 19.98 | 20.23 | 1,852,051 | +0.38(+1.89%) |