Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.41 | 21.09 | 19.62 | 20.88 | 6,328,743 | -1.19(-5.40%) |
Jan 30, 2012 | 21.97 | 22.08 | 21.55 | 22.07 | 1,630,517 | -0.06(-0.28%) |
Jan 27, 2012 | 22.40 | 22.60 | 22.10 | 22.13 | 1,145,663 | -0.35(-1.57%) |
Jan 26, 2012 | 22.21 | 22.54 | 22.19 | 22.48 | 1,341,367 | +0.42(+1.88%) |
Jan 25, 2012 | 21.97 | 22.11 | 21.81 | 22.07 | 1,297,100 | +0.07(+0.31%) |
Jan 24, 2012 | 22.15 | 22.21 | 21.95 | 22.00 | 1,165,762 | -0.25(-1.11%) |
Jan 23, 2012 | 22.50 | 22.55 | 22.21 | 22.24 | 691,049 | -0.22(-0.99%) |
Jan 20, 2012 | 22.51 | 22.69 | 22.34 | 22.47 | 989,734 | -0.09(-0.41%) |
Jan 19, 2012 | 22.32 | 22.67 | 22.19 | 22.56 | 1,310,525 | +0.34(+1.52%) |
Jan 18, 2012 | 21.86 | 22.25 | 21.69 | 22.22 | 1,916,341 | +0.37(+1.69%) |
Jan 17, 2012 | 22.48 | 22.48 | 21.83 | 21.85 | 1,828,736 | -0.29(-1.32%) |
Jan 13, 2012 | 22.67 | 22.70 | 22.14 | 22.14 | 1,500,595 | -0.72(-3.16%) |
Jan 12, 2012 | 23.01 | 23.16 | 22.73 | 22.87 | 1,163,465 | -0.05(-0.20%) |
Jan 11, 2012 | 22.71 | 23.03 | 22.59 | 22.91 | 778,172 | +0.12(+0.51%) |
Jan 10, 2012 | 23.00 | 23.18 | 22.74 | 22.80 | 891,471 | +0.15(+0.64%) |
Jan 09, 2012 | 22.87 | 22.95 | 22.54 | 22.65 | 857,149 | -0.10(-0.44%) |
Jan 06, 2012 | 22.49 | 23.31 | 22.28 | 22.75 | 2,018,227 | +0.28(+1.23%) |
Jan 05, 2012 | 22.41 | 22.71 | 22.09 | 22.48 | 1,984,964 | -0.15(-0.68%) |
Jan 04, 2012 | 22.51 | 22.64 | 21.94 | 22.63 | 2,071,048 | +0.58(+2.62%) |
Dec 30, 2011 | 22.08 | 22.16 | 21.95 | 22.05 | 894,965 | -0.07(-0.31%) |
Dec 29, 2011 | 21.91 | 22.14 | 21.76 | 22.12 | 776,205 | +0.29(+1.34%) |
Dec 28, 2011 | 22.03 | 22.03 | 21.74 | 21.83 | 1,419,093 | -0.18(-0.80%) |
Dec 27, 2011 | 21.89 | 22.09 | 21.83 | 22.01 | 645,264 | -0.02(-0.07%) |
Dec 23, 2011 | 21.97 | 22.04 | 21.73 | 22.02 | 737,028 | +0.53(+2.47%) |
Dec 21, 2011 | 21.45 | 21.57 | 21.09 | 21.49 | 1,068,805 | +0.03(+0.14%) |
Dec 20, 2011 | 21.06 | 21.51 | 21.06 | 21.46 | 1,201,267 | +0.85(+4.14%) |
Dec 19, 2011 | 21.29 | 21.40 | 20.51 | 20.61 | 1,344,157 | -0.52(-2.44%) |
Dec 16, 2011 | 21.19 | 21.52 | 20.94 | 21.12 | 5,026,116 | +0.15(+0.70%) |
Dec 15, 2011 | 21.16 | 21.18 | 20.85 | 20.98 | 1,381,892 | +0.12(+0.59%) |
Dec 14, 2011 | 21.00 | 21.24 | 20.68 | 20.85 | 1,719,289 | -0.25(-1.17%) |
Dec 13, 2011 | 21.71 | 21.90 | 20.94 | 21.10 | 1,966,072 | -0.48(-2.21%) |
Dec 12, 2011 | 21.60 | 21.64 | 21.02 | 21.58 | 2,188,701 | -0.38(-1.75%) |
Dec 09, 2011 | 20.98 | 22.08 | 20.96 | 21.96 | 2,097,008 | +1.12(+5.39%) |
Dec 08, 2011 | 21.18 | 21.22 | 20.78 | 20.84 | 1,689,146 | -0.55(-2.59%) |
Dec 07, 2011 | 21.18 | 21.50 | 20.91 | 21.39 | 1,409,728 | +0.08(+0.36%) |
Dec 06, 2011 | 21.07 | 21.48 | 20.81 | 21.31 | 1,817,313 | +0.32(+1.54%) |
Dec 05, 2011 | 20.73 | 21.05 | 20.64 | 20.99 | 2,485,298 | +0.45(+2.17%) |
Dec 02, 2011 | 20.78 | 20.86 | 20.30 | 20.55 | 2,865,907 | +0.05(+0.26%) |
Dec 01, 2011 | 20.00 | 20.61 | 20.00 | 20.49 | 1,668,247 | +0.53(+2.63%) |
Nov 30, 2011 | 19.83 | 19.97 | 19.55 | 19.97 | 2,505,918 | +0.70(+3.64%) |
Nov 29, 2011 | 19.07 | 19.45 | 18.92 | 19.27 | 1,224,495 | +0.30(+1.57%) |
Nov 28, 2011 | 19.12 | 19.20 | 18.82 | 18.97 | 1,137,919 | +0.50(+2.68%) |
Nov 25, 2011 | 18.27 | 18.84 | 18.27 | 18.47 | 639,068 | +0.13(+0.71%) |
Nov 23, 2011 | 18.75 | 18.79 | 18.29 | 18.34 | 1,205,747 | -0.60(-3.18%) |
Nov 22, 2011 | 19.17 | 19.19 | 18.82 | 18.95 | 1,048,849 | -0.27(-1.39%) |
Nov 21, 2011 | 19.50 | 19.52 | 19.02 | 19.21 | 1,404,900 | -0.63(-3.19%) |
Nov 18, 2011 | 19.96 | 20.02 | 19.65 | 19.84 | 893,636 | -0.01(-0.04%) |
Nov 17, 2011 | 20.10 | 20.16 | 19.70 | 19.85 | 1,397,771 | -0.27(-1.36%) |
Nov 16, 2011 | 20.41 | 20.56 | 20.10 | 20.13 | 1,334,556 | -0.46(-2.26%) |
Nov 15, 2011 | 20.14 | 20.69 | 19.95 | 20.59 | 1,916,592 | +0.37(+1.85%) |
Nov 14, 2011 | 19.63 | 20.29 | 19.53 | 20.22 | 4,104,221 | +0.39(+1.96%) |
Nov 11, 2011 | 19.84 | 19.96 | 19.70 | 19.83 | 1,854,658 | +0.30(+1.56%) |
Nov 10, 2011 | 19.65 | 19.76 | 19.27 | 19.52 | 1,461,677 | +0.15(+0.79%) |
Nov 09, 2011 | 19.68 | 19.79 | 19.27 | 19.37 | 1,477,829 | -0.84(-4.15%) |
Nov 08, 2011 | 20.19 | 20.39 | 19.73 | 20.21 | 1,260,276 | +0.14(+0.72%) |
Nov 07, 2011 | 20.40 | 20.55 | 19.71 | 20.07 | 1,705,525 | -0.21(-1.01%) |
Nov 04, 2011 | 20.25 | 20.40 | 19.87 | 20.27 | 1,505,383 | -0.24(-1.15%) |
Nov 03, 2011 | 20.17 | 20.55 | 19.82 | 20.51 | 1,722,987 | +0.59(+2.94%) |
Nov 02, 2011 | 19.97 | 20.22 | 19.68 | 19.92 | 1,654,806 | +0.42(+2.15%) |