Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.67 | 23.97 | 22.86 | 23.02 | 3,904,528 | -0.39(-1.65%) |
Jan 30, 2012 | 24.16 | 24.32 | 23.28 | 23.40 | 2,624,994 | -0.82(-3.38%) |
Jan 27, 2012 | 24.70 | 24.73 | 24.21 | 24.22 | 3,027,944 | -0.60(-2.43%) |
Jan 26, 2012 | 25.01 | 25.31 | 24.65 | 24.83 | 1,889,248 | -0.60(-2.37%) |
Jan 25, 2012 | 24.60 | 25.46 | 24.38 | 25.43 | 6,136,316 | +0.89(+3.61%) |
Jan 24, 2012 | 23.17 | 24.63 | 23.05 | 24.54 | 7,115,930 | +1.34(+5.76%) |
Jan 23, 2012 | 23.01 | 23.36 | 23.01 | 23.21 | 1,647,032 | +0.13(+0.57%) |
Jan 20, 2012 | 23.08 | 23.16 | 22.75 | 23.08 | 1,561,576 | -0.01(-0.04%) |
Jan 19, 2012 | 22.84 | 23.36 | 22.75 | 23.08 | 2,158,676 | +0.24(+1.03%) |
Jan 18, 2012 | 22.65 | 23.11 | 22.45 | 22.85 | 2,279,741 | +0.23(+1.00%) |
Jan 17, 2012 | 22.53 | 22.77 | 22.19 | 22.62 | 1,742,242 | +0.11(+0.50%) |
Jan 13, 2012 | 21.96 | 22.70 | 21.82 | 22.51 | 2,618,545 | +0.55(+2.49%) |
Jan 12, 2012 | 22.56 | 22.70 | 21.56 | 21.96 | 4,480,698 | -0.45(-2.02%) |
Jan 11, 2012 | 20.99 | 22.56 | 20.90 | 22.42 | 6,159,541 | +1.26(+5.97%) |
Jan 10, 2012 | 20.70 | 21.19 | 19.15 | 21.15 | 6,029,066 | +0.76(+3.74%) |
Jan 09, 2012 | 20.85 | 21.36 | 20.33 | 20.39 | 2,039,102 | -0.65(-3.09%) |
Jan 06, 2012 | 20.06 | 21.32 | 20.06 | 21.04 | 3,206,800 | +0.99(+4.93%) |
Jan 05, 2012 | 19.45 | 20.32 | 19.45 | 20.05 | 2,080,186 | +0.46(+2.36%) |
Jan 04, 2012 | 20.25 | 20.25 | 19.50 | 19.59 | 3,107,772 | -1.16(-5.58%) |
Dec 30, 2011 | 20.92 | 21.05 | 20.03 | 20.75 | 2,094,191 | +0.72(+3.57%) |
Dec 29, 2011 | 19.71 | 20.15 | 19.64 | 20.03 | 829,486 | +0.34(+1.72%) |
Dec 28, 2011 | 20.16 | 20.19 | 19.61 | 19.69 | 1,276,005 | -0.44(-2.20%) |
Dec 27, 2011 | 20.16 | 20.43 | 19.83 | 20.14 | 1,042,305 | -0.08(-0.37%) |
Dec 23, 2011 | 20.53 | 20.64 | 20.16 | 20.21 | 1,233,224 | -0.41(-2.01%) |
Dec 21, 2011 | 19.84 | 20.70 | 19.84 | 20.63 | 1,782,387 | +0.79(+3.99%) |
Dec 20, 2011 | 20.28 | 20.53 | 19.72 | 19.84 | 2,752,308 | -0.16(-0.80%) |
Dec 19, 2011 | 20.41 | 20.63 | 19.91 | 20.00 | 1,815,189 | -0.32(-1.58%) |
Dec 16, 2011 | 20.17 | 20.63 | 19.97 | 20.32 | 6,571,270 | +0.41(+2.03%) |
Dec 15, 2011 | 19.43 | 20.04 | 19.34 | 19.91 | 3,317,124 | +0.51(+2.62%) |
Dec 14, 2011 | 18.99 | 19.56 | 18.70 | 19.40 | 4,555,325 | +0.36(+1.88%) |
Dec 13, 2011 | 19.48 | 20.00 | 18.96 | 19.04 | 2,532,639 | -0.41(-2.13%) |
Dec 12, 2011 | 19.85 | 20.04 | 19.16 | 19.46 | 2,856,381 | -0.49(-2.46%) |
Dec 09, 2011 | 20.26 | 20.47 | 19.94 | 19.95 | 1,658,579 | -0.25(-1.26%) |
Dec 08, 2011 | 21.22 | 21.24 | 19.90 | 20.20 | 3,123,081 | -1.15(-5.38%) |
Dec 07, 2011 | 21.72 | 21.84 | 21.13 | 21.35 | 2,863,764 | -0.54(-2.45%) |
Dec 06, 2011 | 22.27 | 22.63 | 21.66 | 21.89 | 3,221,690 | -0.39(-1.73%) |
Dec 05, 2011 | 22.36 | 22.60 | 22.01 | 22.27 | 4,370,582 | +1.13(+5.35%) |
Dec 02, 2011 | 22.62 | 23.05 | 20.30 | 21.14 | 9,217,377 | -1.64(-7.19%) |
Dec 01, 2011 | 22.88 | 23.15 | 22.65 | 22.78 | 1,587,954 | -0.18(-0.78%) |
Nov 30, 2011 | 23.24 | 23.29 | 22.52 | 22.96 | 3,653,671 | +0.31(+1.37%) |
Nov 29, 2011 | 22.51 | 22.83 | 22.06 | 22.65 | 1,803,312 | +0.26(+1.18%) |
Nov 28, 2011 | 22.47 | 22.94 | 22.24 | 22.39 | 1,810,207 | +0.29(+1.32%) |
Nov 25, 2011 | 22.22 | 22.59 | 22.05 | 22.10 | 274,740 | -0.11(-0.51%) |
Nov 23, 2011 | 22.35 | 22.61 | 21.87 | 22.21 | 2,793,461 | -0.35(-1.54%) |
Nov 22, 2011 | 23.48 | 23.57 | 22.41 | 22.56 | 2,833,515 | -1.03(-4.35%) |
Nov 21, 2011 | 23.24 | 24.02 | 23.24 | 23.58 | 2,167,668 | -0.15(-0.63%) |
Nov 18, 2011 | 23.63 | 24.20 | 23.20 | 23.73 | 4,012,799 | +0.14(+0.60%) |
Nov 17, 2011 | 23.93 | 24.28 | 23.28 | 23.59 | 3,242,844 | -0.44(-1.84%) |
Nov 16, 2011 | 24.98 | 25.19 | 23.98 | 24.04 | 2,614,531 | -1.03(-4.10%) |
Nov 15, 2011 | 24.89 | 25.20 | 24.43 | 25.06 | 2,585,699 | +0.08(+0.30%) |
Nov 14, 2011 | 24.86 | 25.17 | 24.54 | 24.99 | 3,069,432 | +0.00(+0.00%) |
Nov 11, 2011 | 24.60 | 25.30 | 24.44 | 24.99 | 4,976,081 | +0.62(+2.55%) |
Nov 10, 2011 | 23.56 | 24.47 | 23.56 | 24.37 | 4,543,540 | +0.80(+3.40%) |
Nov 09, 2011 | 22.91 | 23.92 | 22.91 | 23.57 | 3,933,408 | -0.18(-0.75%) |
Nov 08, 2011 | 22.96 | 24.10 | 22.51 | 23.74 | 6,417,483 | +0.65(+2.81%) |
Nov 07, 2011 | 21.99 | 23.17 | 21.99 | 23.09 | 3,117,234 | +0.95(+4.30%) |
Nov 04, 2011 | 21.88 | 22.25 | 21.52 | 22.14 | 1,426,547 | +0.40(+1.82%) |
Nov 03, 2011 | 21.66 | 22.06 | 21.21 | 21.75 | 3,901,666 | -0.24(-1.11%) |
Nov 02, 2011 | 22.65 | 23.26 | 21.95 | 21.99 | 4,374,963 | -0.14(-0.64%) |