Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.83 | 21.83 | 21.47 | 21.51 | 612,673 | -0.18(-0.81%) |
Jan 30, 2012 | 21.59 | 21.96 | 21.48 | 21.69 | 291,671 | +0.03(+0.12%) |
Jan 27, 2012 | 21.29 | 21.69 | 21.20 | 21.66 | 288,371 | +0.34(+1.61%) |
Jan 26, 2012 | 21.57 | 21.69 | 21.21 | 21.32 | 317,126 | -0.22(-1.02%) |
Jan 25, 2012 | 21.82 | 21.85 | 21.34 | 21.54 | 291,748 | -0.37(-1.68%) |
Jan 24, 2012 | 21.90 | 22.08 | 21.76 | 21.90 | 300,785 | -0.08(-0.36%) |
Jan 23, 2012 | 21.95 | 22.28 | 21.76 | 21.98 | 271,581 | +0.01(+0.04%) |
Jan 20, 2012 | 21.80 | 22.08 | 21.76 | 21.98 | 366,795 | +0.11(+0.52%) |
Jan 19, 2012 | 21.98 | 22.12 | 21.74 | 21.86 | 426,699 | -0.09(-0.40%) |
Jan 18, 2012 | 21.54 | 22.02 | 21.51 | 21.95 | 276,795 | +0.34(+1.58%) |
Jan 17, 2012 | 21.46 | 21.81 | 21.46 | 21.61 | 425,453 | +0.25(+1.15%) |
Jan 13, 2012 | 21.31 | 21.51 | 21.04 | 21.36 | 264,437 | -0.25(-1.14%) |
Jan 12, 2012 | 21.53 | 21.74 | 21.49 | 21.61 | 370,919 | +0.12(+0.57%) |
Jan 11, 2012 | 21.23 | 21.63 | 21.22 | 21.48 | 433,838 | +0.19(+0.91%) |
Jan 10, 2012 | 21.14 | 21.32 | 21.03 | 21.29 | 474,899 | +0.31(+1.46%) |
Jan 09, 2012 | 20.90 | 21.01 | 20.71 | 20.98 | 253,393 | +0.13(+0.63%) |
Jan 06, 2012 | 20.85 | 20.96 | 20.63 | 20.85 | 247,882 | -0.03(-0.13%) |
Jan 05, 2012 | 20.46 | 20.93 | 20.12 | 20.88 | 251,485 | +0.25(+1.19%) |
Jan 04, 2012 | 20.57 | 20.70 | 20.45 | 20.63 | 215,069 | +0.23(+1.12%) |
Dec 30, 2011 | 20.68 | 20.68 | 20.40 | 20.40 | 239,469 | -0.18(-0.85%) |
Dec 29, 2011 | 20.59 | 20.85 | 20.57 | 20.58 | 243,364 | +0.01(+0.04%) |
Dec 28, 2011 | 20.63 | 20.69 | 20.50 | 20.57 | 217,035 | -0.16(-0.76%) |
Dec 27, 2011 | 20.56 | 20.81 | 20.51 | 20.73 | 392,182 | +0.09(+0.43%) |
Dec 23, 2011 | 20.54 | 20.72 | 20.46 | 20.64 | 339,915 | +0.59(+2.93%) |
Dec 21, 2011 | 19.62 | 20.18 | 19.56 | 20.05 | 952,108 | +0.43(+2.19%) |
Dec 20, 2011 | 19.46 | 19.63 | 19.39 | 19.62 | 682,175 | +0.53(+2.76%) |
Dec 19, 2011 | 19.50 | 19.57 | 19.05 | 19.10 | 346,872 | -0.15(-0.78%) |
Dec 16, 2011 | 19.39 | 19.57 | 19.16 | 19.24 | 1,089,687 | +0.18(+0.92%) |
Dec 15, 2011 | 19.18 | 19.30 | 18.95 | 19.07 | 1,165,018 | +0.06(+0.32%) |
Dec 14, 2011 | 18.91 | 19.31 | 18.88 | 19.01 | 4,931,419 | -0.56(-2.87%) |
Dec 13, 2011 | 19.53 | 20.00 | 19.11 | 19.57 | 879,892 | -0.82(-4.01%) |
Dec 12, 2011 | 20.34 | 20.44 | 20.15 | 20.39 | 124,350 | -0.11(-0.56%) |
Dec 09, 2011 | 20.44 | 20.76 | 20.43 | 20.50 | 186,164 | +0.17(+0.82%) |
Dec 08, 2011 | 20.60 | 20.74 | 20.28 | 20.33 | 252,458 | -0.45(-2.15%) |
Dec 07, 2011 | 20.32 | 20.94 | 20.23 | 20.78 | 135,519 | +0.32(+1.59%) |
Dec 06, 2011 | 20.25 | 20.61 | 20.23 | 20.46 | 161,089 | +0.18(+0.87%) |
Dec 05, 2011 | 20.33 | 20.48 | 20.11 | 20.28 | 217,595 | +0.23(+1.14%) |
Dec 02, 2011 | 20.36 | 20.52 | 19.98 | 20.05 | 156,845 | -0.11(-0.57%) |
Dec 01, 2011 | 20.05 | 20.34 | 19.91 | 20.17 | 191,120 | +0.01(+0.04%) |
Nov 30, 2011 | 20.07 | 20.31 | 19.35 | 20.16 | 417,648 | +0.68(+3.52%) |
Nov 29, 2011 | 19.73 | 19.90 | 19.42 | 19.47 | 197,860 | -0.27(-1.38%) |
Nov 28, 2011 | 19.62 | 19.81 | 19.52 | 19.75 | 168,720 | +0.55(+2.88%) |
Nov 25, 2011 | 19.17 | 19.41 | 19.03 | 19.19 | 96,813 | -0.04(-0.18%) |
Nov 23, 2011 | 19.53 | 19.58 | 19.21 | 19.23 | 157,523 | -0.53(-2.67%) |
Nov 22, 2011 | 19.86 | 20.21 | 19.73 | 19.75 | 188,094 | -0.20(-1.01%) |
Nov 21, 2011 | 19.89 | 20.16 | 19.72 | 19.96 | 124,961 | -0.23(-1.13%) |
Nov 18, 2011 | 20.07 | 20.32 | 19.84 | 20.18 | 130,883 | +0.13(+0.66%) |
Nov 17, 2011 | 20.20 | 20.60 | 19.97 | 20.05 | 163,352 | -0.15(-0.74%) |
Nov 16, 2011 | 20.32 | 20.62 | 20.12 | 20.20 | 156,259 | -0.32(-1.54%) |
Nov 15, 2011 | 19.97 | 20.69 | 19.94 | 20.52 | 183,564 | +0.36(+1.79%) |
Nov 14, 2011 | 20.49 | 20.49 | 19.97 | 20.16 | 255,262 | -0.40(-1.96%) |
Nov 11, 2011 | 20.31 | 20.58 | 20.24 | 20.56 | 171,077 | +0.38(+1.87%) |
Nov 10, 2011 | 20.33 | 20.38 | 20.04 | 20.18 | 131,551 | +0.15(+0.74%) |
Nov 09, 2011 | 20.18 | 20.45 | 20.02 | 20.03 | 241,692 | -0.59(-2.85%) |
Nov 08, 2011 | 20.34 | 20.70 | 20.04 | 20.62 | 203,229 | +0.23(+1.12%) |
Nov 07, 2011 | 20.03 | 20.43 | 19.91 | 20.39 | 126,810 | +0.26(+1.31%) |
Nov 04, 2011 | 19.91 | 20.29 | 19.67 | 20.13 | 209,480 | -0.05(-0.26%) |
Nov 03, 2011 | 20.39 | 20.39 | 19.73 | 20.18 | 365,650 | -0.07(-0.35%) |
Nov 02, 2011 | 18.47 | 20.40 | 18.45 | 20.25 | 323,825 | +1.17(+6.12%) |