Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.21 | 20.28 | 20.05 | 20.14 | 1,282,843 | +0.03(+0.17%) |
Jan 30, 2012 | 20.09 | 20.17 | 19.96 | 20.11 | 1,447,965 | -0.07(-0.34%) |
Jan 27, 2012 | 20.11 | 20.21 | 20.05 | 20.18 | 1,014,782 | +0.04(+0.22%) |
Jan 26, 2012 | 20.10 | 20.17 | 20.00 | 20.13 | 1,086,625 | +0.13(+0.63%) |
Jan 25, 2012 | 19.79 | 20.02 | 19.73 | 20.00 | 1,142,361 | +0.22(+1.11%) |
Jan 24, 2012 | 19.61 | 19.82 | 19.59 | 19.78 | 1,068,637 | +0.12(+0.59%) |
Jan 23, 2012 | 19.65 | 19.80 | 19.64 | 19.67 | 1,425,198 | +0.04(+0.22%) |
Jan 20, 2012 | 19.60 | 19.65 | 19.48 | 19.62 | 1,851,822 | -0.10(-0.50%) |
Jan 19, 2012 | 19.74 | 19.88 | 19.62 | 19.72 | 2,369,628 | -0.05(-0.25%) |
Jan 18, 2012 | 19.77 | 19.98 | 19.74 | 19.77 | 1,886,069 | +0.03(+0.17%) |
Jan 17, 2012 | 19.78 | 19.86 | 19.67 | 19.74 | 1,561,569 | +0.08(+0.42%) |
Jan 13, 2012 | 19.44 | 19.66 | 19.37 | 19.66 | 1,172,806 | +0.15(+0.76%) |
Jan 12, 2012 | 19.65 | 19.65 | 19.40 | 19.51 | 980,961 | -0.04(-0.23%) |
Jan 11, 2012 | 19.47 | 19.68 | 19.41 | 19.55 | 1,429,772 | +0.09(+0.48%) |
Jan 10, 2012 | 19.38 | 19.55 | 19.35 | 19.46 | 1,063,870 | +0.16(+0.83%) |
Jan 09, 2012 | 19.29 | 19.30 | 19.15 | 19.30 | 1,126,799 | +0.13(+0.66%) |
Jan 06, 2012 | 19.29 | 19.40 | 19.12 | 19.17 | 1,363,098 | -0.05(-0.26%) |
Jan 05, 2012 | 19.01 | 19.32 | 18.96 | 19.22 | 1,263,061 | +0.20(+1.04%) |
Jan 04, 2012 | 19.10 | 19.19 | 19.02 | 19.02 | 1,583,451 | -0.24(-1.26%) |
Dec 30, 2011 | 19.43 | 19.61 | 19.27 | 19.27 | 1,016,696 | -0.16(-0.82%) |
Dec 29, 2011 | 19.36 | 19.47 | 19.34 | 19.43 | 787,851 | +0.10(+0.54%) |
Dec 28, 2011 | 19.59 | 19.59 | 19.29 | 19.32 | 958,037 | -0.21(-1.08%) |
Dec 27, 2011 | 19.35 | 19.63 | 19.23 | 19.53 | 1,117,783 | +0.19(+0.96%) |
Dec 23, 2011 | 19.33 | 19.42 | 19.22 | 19.35 | 694,088 | +0.18(+0.92%) |
Dec 21, 2011 | 19.07 | 19.20 | 18.92 | 19.17 | 1,214,510 | +0.13(+0.66%) |
Dec 20, 2011 | 18.89 | 19.06 | 18.82 | 19.04 | 1,847,966 | +0.41(+2.18%) |
Dec 19, 2011 | 19.01 | 19.07 | 18.64 | 18.64 | 1,802,045 | -0.34(-1.79%) |
Dec 16, 2011 | 18.91 | 18.98 | 18.78 | 18.98 | 4,829,544 | +0.14(+0.73%) |
Dec 15, 2011 | 18.69 | 18.87 | 18.59 | 18.84 | 1,878,179 | +0.33(+1.78%) |
Dec 14, 2011 | 18.36 | 18.68 | 18.30 | 18.51 | 1,581,267 | +0.14(+0.78%) |
Dec 13, 2011 | 18.59 | 18.69 | 18.29 | 18.37 | 1,457,211 | -0.14(-0.74%) |
Dec 12, 2011 | 18.51 | 18.62 | 18.35 | 18.51 | 1,341,602 | -0.10(-0.53%) |
Dec 09, 2011 | 18.41 | 18.65 | 18.41 | 18.61 | 1,239,840 | +0.27(+1.47%) |
Dec 08, 2011 | 18.52 | 18.55 | 18.29 | 18.34 | 1,309,962 | -0.26(-1.39%) |
Dec 07, 2011 | 18.25 | 18.63 | 18.17 | 18.59 | 1,602,796 | +0.26(+1.41%) |
Dec 06, 2011 | 18.33 | 18.41 | 18.18 | 18.34 | 926,766 | +0.02(+0.09%) |
Dec 05, 2011 | 18.46 | 18.47 | 18.20 | 18.32 | 1,013,851 | +0.07(+0.36%) |
Dec 02, 2011 | 18.44 | 18.52 | 18.19 | 18.25 | 1,441,705 | -0.07(-0.39%) |
Dec 01, 2011 | 18.47 | 18.51 | 18.23 | 18.33 | 1,363,459 | -0.26(-1.39%) |
Nov 30, 2011 | 18.44 | 18.62 | 18.23 | 18.58 | 2,419,212 | +0.45(+2.48%) |
Nov 29, 2011 | 18.20 | 18.27 | 18.08 | 18.13 | 1,039,146 | +0.01(+0.08%) |
Nov 28, 2011 | 18.23 | 18.25 | 17.90 | 18.12 | 1,401,394 | +0.36(+2.03%) |
Nov 25, 2011 | 17.74 | 18.03 | 17.74 | 17.76 | 631,546 | +0.05(+0.28%) |
Nov 23, 2011 | 17.99 | 18.08 | 17.69 | 17.71 | 1,675,744 | -0.40(-2.20%) |
Nov 22, 2011 | 18.11 | 18.23 | 17.92 | 18.11 | 1,069,876 | +0.04(+0.21%) |
Nov 21, 2011 | 18.23 | 18.26 | 17.93 | 18.07 | 1,541,679 | -0.36(-1.93%) |
Nov 18, 2011 | 18.36 | 18.43 | 18.15 | 18.43 | 1,111,497 | +0.20(+1.08%) |
Nov 17, 2011 | 18.31 | 18.55 | 18.17 | 18.23 | 2,415,103 | -0.06(-0.33%) |
Nov 16, 2011 | 18.25 | 18.59 | 18.10 | 18.29 | 2,298,693 | +0.04(+0.24%) |
Nov 15, 2011 | 18.11 | 18.31 | 17.96 | 18.25 | 1,522,700 | +0.18(+1.00%) |
Nov 14, 2011 | 18.14 | 18.20 | 17.91 | 18.06 | 1,479,689 | -0.12(-0.66%) |
Nov 11, 2011 | 18.03 | 18.23 | 17.87 | 18.19 | 1,055,609 | +0.36(+1.99%) |
Nov 10, 2011 | 18.17 | 18.17 | 17.73 | 17.83 | 1,224,895 | -0.09(-0.52%) |
Nov 09, 2011 | 18.15 | 18.29 | 17.87 | 17.92 | 2,017,875 | -0.54(-2.93%) |
Nov 08, 2011 | 18.36 | 18.51 | 17.99 | 18.46 | 1,208,725 | +0.13(+0.72%) |
Nov 07, 2011 | 18.35 | 18.48 | 18.06 | 18.33 | 1,273,814 | +0.03(+0.15%) |
Nov 04, 2011 | 18.34 | 18.39 | 18.08 | 18.31 | 1,206,649 | -0.16(-0.86%) |
Nov 03, 2011 | 18.24 | 18.46 | 17.96 | 18.46 | 2,057,324 | +0.33(+1.81%) |
Nov 02, 2011 | 18.13 | 18.28 | 17.85 | 18.14 | 1,640,413 | +0.31(+1.75%) |