Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 22.38 | 22.45 | 22.07 | 22.30 | 1,560,131 | +0.01(+0.03%) |
Jan 30, 2012 | 22.35 | 22.40 | 22.13 | 22.30 | 863,287 | -0.18(-0.79%) |
Jan 27, 2012 | 22.41 | 22.55 | 22.24 | 22.48 | 1,377,833 | -0.10(-0.45%) |
Jan 26, 2012 | 22.58 | 22.59 | 22.36 | 22.58 | 1,373,393 | +0.24(+1.07%) |
Jan 25, 2012 | 22.13 | 22.35 | 22.04 | 22.34 | 1,223,231 | +0.20(+0.92%) |
Jan 24, 2012 | 21.96 | 22.22 | 21.89 | 22.13 | 1,135,516 | -0.05(-0.22%) |
Jan 23, 2012 | 22.18 | 22.33 | 22.08 | 22.18 | 796,513 | -0.03(-0.15%) |
Jan 20, 2012 | 21.85 | 22.32 | 21.72 | 22.22 | 1,894,380 | +0.36(+1.66%) |
Jan 19, 2012 | 21.84 | 22.09 | 21.72 | 21.85 | 1,675,149 | +0.10(+0.47%) |
Jan 18, 2012 | 21.38 | 21.75 | 21.27 | 21.75 | 1,407,677 | +0.38(+1.76%) |
Jan 17, 2012 | 21.62 | 21.70 | 21.36 | 21.38 | 1,047,372 | +0.05(+0.22%) |
Jan 13, 2012 | 21.27 | 21.37 | 21.10 | 21.33 | 1,135,994 | -0.15(-0.70%) |
Jan 12, 2012 | 21.49 | 21.51 | 21.21 | 21.48 | 1,165,057 | +0.02(+0.10%) |
Jan 11, 2012 | 21.30 | 21.46 | 21.16 | 21.46 | 1,225,575 | +0.08(+0.38%) |
Jan 10, 2012 | 21.36 | 21.42 | 21.25 | 21.38 | 1,268,227 | +0.25(+1.20%) |
Jan 09, 2012 | 20.93 | 21.18 | 20.91 | 21.12 | 1,182,177 | +0.19(+0.91%) |
Jan 06, 2012 | 21.12 | 21.19 | 20.91 | 20.93 | 1,568,106 | -0.14(-0.68%) |
Jan 05, 2012 | 20.73 | 21.09 | 20.52 | 21.08 | 1,520,837 | +0.29(+1.41%) |
Jan 04, 2012 | 20.87 | 20.87 | 20.71 | 20.78 | 1,476,816 | -0.01(-0.03%) |
Dec 30, 2011 | 20.91 | 20.97 | 20.78 | 20.79 | 900,775 | -0.18(-0.85%) |
Dec 29, 2011 | 20.81 | 21.01 | 20.81 | 20.97 | 750,021 | +0.22(+1.05%) |
Dec 28, 2011 | 20.91 | 20.92 | 20.70 | 20.75 | 1,169,674 | -0.12(-0.59%) |
Dec 27, 2011 | 20.79 | 20.99 | 20.77 | 20.87 | 781,383 | +0.01(+0.07%) |
Dec 23, 2011 | 20.82 | 20.88 | 20.71 | 20.86 | 1,152,225 | +0.30(+1.46%) |
Dec 21, 2011 | 20.48 | 20.59 | 20.33 | 20.56 | 1,297,935 | +0.10(+0.50%) |
Dec 20, 2011 | 20.16 | 20.51 | 20.16 | 20.45 | 1,758,802 | +0.58(+2.92%) |
Dec 19, 2011 | 20.20 | 20.28 | 19.82 | 19.87 | 1,784,953 | -0.31(-1.55%) |
Dec 16, 2011 | 20.20 | 20.31 | 20.09 | 20.19 | 3,566,955 | +0.07(+0.37%) |
Dec 15, 2011 | 20.12 | 20.17 | 19.96 | 20.11 | 1,739,504 | +0.20(+0.98%) |
Dec 14, 2011 | 19.72 | 20.15 | 19.70 | 19.92 | 1,974,924 | +0.10(+0.51%) |
Dec 13, 2011 | 19.95 | 20.19 | 19.66 | 19.82 | 2,329,690 | -0.04(-0.20%) |
Dec 12, 2011 | 19.68 | 19.87 | 19.65 | 19.86 | 6,488,493 | -0.12(-0.61%) |
Dec 09, 2011 | 19.78 | 20.03 | 19.70 | 19.98 | 5,848,224 | +0.34(+1.75%) |
Dec 08, 2011 | 19.94 | 20.01 | 19.60 | 19.63 | 6,176,335 | -0.40(-2.02%) |
Dec 07, 2011 | 20.29 | 20.29 | 19.88 | 20.04 | 5,238,675 | +0.08(+0.40%) |
Dec 06, 2011 | 19.74 | 20.10 | 19.63 | 19.96 | 1,724,788 | +0.21(+1.06%) |
Dec 05, 2011 | 19.84 | 19.90 | 19.57 | 19.75 | 1,802,154 | +0.28(+1.42%) |
Dec 02, 2011 | 19.73 | 19.76 | 19.42 | 19.47 | 1,788,939 | -0.05(-0.28%) |
Dec 01, 2011 | 19.92 | 19.92 | 19.32 | 19.53 | 2,120,203 | -0.44(-2.19%) |
Nov 30, 2011 | 19.38 | 19.99 | 19.34 | 19.96 | 2,397,433 | +1.04(+5.52%) |
Nov 29, 2011 | 19.06 | 19.10 | 18.89 | 18.92 | 1,292,256 | -0.09(-0.46%) |
Nov 28, 2011 | 19.01 | 19.05 | 18.87 | 19.01 | 1,507,321 | +0.51(+2.73%) |
Nov 25, 2011 | 18.37 | 18.71 | 18.36 | 18.50 | 537,283 | +0.13(+0.70%) |
Nov 23, 2011 | 18.71 | 18.76 | 18.38 | 18.38 | 1,254,407 | -0.49(-2.61%) |
Nov 22, 2011 | 18.87 | 18.96 | 18.73 | 18.87 | 1,862,371 | +0.04(+0.21%) |
Nov 21, 2011 | 19.12 | 19.12 | 18.69 | 18.83 | 2,330,607 | -0.51(-2.65%) |
Nov 18, 2011 | 19.30 | 19.47 | 19.14 | 19.34 | 2,151,844 | +0.20(+1.02%) |
Nov 17, 2011 | 19.19 | 19.46 | 19.06 | 19.14 | 2,424,010 | -0.06(-0.32%) |
Nov 16, 2011 | 19.43 | 19.53 | 19.16 | 19.20 | 1,720,890 | -0.41(-2.09%) |
Nov 15, 2011 | 19.42 | 19.77 | 19.37 | 19.61 | 1,248,234 | +0.11(+0.55%) |
Nov 14, 2011 | 19.60 | 19.68 | 19.43 | 19.51 | 1,251,076 | -0.20(-0.99%) |
Nov 11, 2011 | 19.64 | 19.77 | 19.57 | 19.70 | 1,072,847 | +0.35(+1.81%) |
Nov 10, 2011 | 19.35 | 19.48 | 19.20 | 19.35 | 1,467,097 | +0.28(+1.48%) |
Nov 09, 2011 | 19.34 | 19.43 | 18.94 | 19.07 | 2,474,784 | -0.79(-4.00%) |
Nov 08, 2011 | 19.81 | 19.90 | 19.47 | 19.86 | 1,661,678 | +0.18(+0.89%) |
Nov 07, 2011 | 19.64 | 19.77 | 19.37 | 19.69 | 1,355,704 | +0.02(+0.10%) |
Nov 04, 2011 | 19.53 | 19.77 | 19.45 | 19.67 | 1,538,142 | -0.05(-0.24%) |
Nov 03, 2011 | 19.45 | 19.82 | 19.16 | 19.72 | 2,725,682 | +0.52(+2.70%) |
Nov 02, 2011 | 18.96 | 19.28 | 18.91 | 19.20 | 1,865,344 | +0.52(+2.78%) |