Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.25 | 23.31 | 23.09 | 23.16 | 164,069 | +0.02(+0.09%) |
Jan 30, 2012 | 23.06 | 23.14 | 22.99 | 23.14 | 61,086 | -0.02(-0.09%) |
Jan 27, 2012 | 23.14 | 23.21 | 23.08 | 23.16 | 119,561 | -0.02(-0.09%) |
Jan 26, 2012 | 23.31 | 23.31 | 23.14 | 23.19 | 99,426 | -0.07(-0.31%) |
Jan 25, 2012 | 23.01 | 23.27 | 22.84 | 23.26 | 47,448 | +0.10(+0.42%) |
Jan 24, 2012 | 23.06 | 23.17 | 23.03 | 23.16 | 180,450 | -0.00(-0.02%) |
Jan 23, 2012 | 23.21 | 23.26 | 23.11 | 23.16 | 62,559 | -0.06(-0.28%) |
Jan 20, 2012 | 23.16 | 23.24 | 23.13 | 23.23 | 72,147 | -0.08(-0.35%) |
Jan 19, 2012 | 23.32 | 23.32 | 23.19 | 23.31 | 103,762 | -0.01(-0.03%) |
Jan 18, 2012 | 23.17 | 23.32 | 23.08 | 23.32 | 66,913 | +0.27(+1.16%) |
Jan 17, 2012 | 23.06 | 23.20 | 23.03 | 23.05 | 270,508 | +0.17(+0.74%) |
Jan 13, 2012 | 22.87 | 22.91 | 22.74 | 22.88 | 77,208 | -0.17(-0.74%) |
Jan 12, 2012 | 23.05 | 23.10 | 22.93 | 23.05 | 156,349 | +0.05(+0.23%) |
Jan 11, 2012 | 22.96 | 23.01 | 22.83 | 23.00 | 71,180 | -0.02(-0.09%) |
Jan 10, 2012 | 23.08 | 23.12 | 22.89 | 23.02 | 267,607 | +0.11(+0.50%) |
Jan 09, 2012 | 22.92 | 22.95 | 22.79 | 22.91 | 83,713 | +0.03(+0.12%) |
Jan 06, 2012 | 22.89 | 22.95 | 22.80 | 22.88 | 103,873 | -0.04(-0.19%) |
Jan 05, 2012 | 22.76 | 22.95 | 22.71 | 22.92 | 34,881 | -0.06(-0.25%) |
Jan 04, 2012 | 23.01 | 23.04 | 22.86 | 22.98 | 82,526 | +0.23(+1.00%) |
Dec 30, 2011 | 22.76 | 22.84 | 22.74 | 22.75 | 313,539 | -0.00(-0.02%) |
Dec 29, 2011 | 22.52 | 22.78 | 22.52 | 22.76 | 70,050 | +0.27(+1.21%) |
Dec 28, 2011 | 22.71 | 22.71 | 22.47 | 22.48 | 32,286 | -0.24(-1.07%) |
Dec 27, 2011 | 22.64 | 22.75 | 22.64 | 22.73 | 59,130 | +0.02(+0.11%) |
Dec 23, 2011 | 22.63 | 22.70 | 22.57 | 22.70 | 47,678 | +0.32(+1.41%) |
Dec 21, 2011 | 22.33 | 22.41 | 22.25 | 22.39 | 70,573 | +0.09(+0.40%) |
Dec 20, 2011 | 22.18 | 22.34 | 22.18 | 22.30 | 130,912 | +0.40(+1.81%) |
Dec 19, 2011 | 22.02 | 22.17 | 21.87 | 21.90 | 353,982 | -0.09(-0.40%) |
Dec 16, 2011 | 22.15 | 22.15 | 21.92 | 21.99 | 109,442 | -0.03(-0.13%) |
Dec 15, 2011 | 21.95 | 22.08 | 21.90 | 22.02 | 107,863 | +0.31(+1.41%) |
Dec 14, 2011 | 21.68 | 21.81 | 21.68 | 21.71 | 63,657 | -0.06(-0.28%) |
Dec 13, 2011 | 22.02 | 22.09 | 21.72 | 21.77 | 84,820 | -0.08(-0.39%) |
Dec 12, 2011 | 22.03 | 22.04 | 21.78 | 21.86 | 198,955 | -0.34(-1.54%) |
Dec 09, 2011 | 21.97 | 22.21 | 21.96 | 22.20 | 26,133 | +0.31(+1.42%) |
Dec 08, 2011 | 22.14 | 22.19 | 21.84 | 21.89 | 215,703 | -0.29(-1.32%) |
Dec 07, 2011 | 21.94 | 22.24 | 21.88 | 22.18 | 53,503 | +0.17(+0.79%) |
Dec 06, 2011 | 21.98 | 22.10 | 21.93 | 22.01 | 144,778 | +0.16(+0.72%) |
Dec 05, 2011 | 22.10 | 22.10 | 21.79 | 21.85 | 77,307 | -0.00(-0.02%) |
Dec 02, 2011 | 22.16 | 22.16 | 21.82 | 21.86 | 120,420 | -0.16(-0.73%) |
Dec 01, 2011 | 22.10 | 22.19 | 22.01 | 22.02 | 124,161 | -0.05(-0.24%) |
Nov 30, 2011 | 21.86 | 22.11 | 21.81 | 22.07 | 154,493 | +0.80(+3.78%) |
Nov 29, 2011 | 21.23 | 21.38 | 21.15 | 21.26 | 149,032 | +0.11(+0.54%) |
Nov 28, 2011 | 21.10 | 21.19 | 21.03 | 21.15 | 72,144 | +0.59(+2.88%) |
Nov 25, 2011 | 20.68 | 20.77 | 20.56 | 20.56 | 84,131 | -0.25(-1.18%) |
Nov 23, 2011 | 20.89 | 20.93 | 20.73 | 20.81 | 246,032 | -0.26(-1.22%) |
Nov 22, 2011 | 21.04 | 21.15 | 20.95 | 21.06 | 96,980 | -0.03(-0.13%) |
Nov 21, 2011 | 21.20 | 21.20 | 20.98 | 21.09 | 86,552 | -0.39(-1.83%) |
Nov 18, 2011 | 21.67 | 21.71 | 21.49 | 21.49 | 57,246 | -0.02(-0.09%) |
Nov 17, 2011 | 21.75 | 21.79 | 21.34 | 21.51 | 310,513 | -0.17(-0.80%) |
Nov 16, 2011 | 21.83 | 22.01 | 21.68 | 21.68 | 57,952 | -0.36(-1.62%) |
Nov 15, 2011 | 21.94 | 22.12 | 21.91 | 22.04 | 43,321 | +0.04(+0.20%) |
Nov 14, 2011 | 22.06 | 22.08 | 21.90 | 21.99 | 53,649 | -0.13(-0.60%) |
Nov 11, 2011 | 22.00 | 22.20 | 22.00 | 22.12 | 30,697 | +0.32(+1.49%) |
Nov 10, 2011 | 21.76 | 21.85 | 21.57 | 21.80 | 36,586 | +0.29(+1.35%) |
Nov 09, 2011 | 21.68 | 21.80 | 21.41 | 21.51 | 131,057 | -0.72(-3.22%) |
Nov 08, 2011 | 22.01 | 22.24 | 21.91 | 22.23 | 145,651 | +0.26(+1.17%) |
Nov 07, 2011 | 21.77 | 21.97 | 21.64 | 21.97 | 24,050 | +0.11(+0.50%) |
Nov 04, 2011 | 21.82 | 21.91 | 21.63 | 21.86 | 236,400 | -0.16(-0.71%) |
Nov 03, 2011 | 21.86 | 22.02 | 21.67 | 22.02 | 118,453 | +0.43(+2.01%) |
Nov 02, 2011 | 21.71 | 21.71 | 21.49 | 21.58 | 603,452 | +0.08(+0.39%) |