Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.11 | 23.14 | 22.93 | 23.07 | 187,034 | +0.10(+0.44%) |
Jan 30, 2012 | 22.97 | 23.02 | 22.80 | 22.97 | 208,008 | -0.22(-0.94%) |
Jan 27, 2012 | 22.98 | 23.22 | 22.89 | 23.18 | 286,002 | +0.06(+0.27%) |
Jan 26, 2012 | 23.39 | 23.46 | 23.00 | 23.12 | 238,151 | -0.13(-0.57%) |
Jan 25, 2012 | 23.06 | 23.31 | 23.02 | 23.25 | 211,499 | +0.08(+0.33%) |
Jan 24, 2012 | 23.00 | 23.22 | 22.89 | 23.17 | 305,008 | -0.04(-0.17%) |
Jan 23, 2012 | 23.17 | 23.36 | 23.07 | 23.21 | 181,744 | +0.09(+0.37%) |
Jan 20, 2012 | 22.90 | 23.14 | 22.84 | 23.13 | 180,146 | +0.16(+0.68%) |
Jan 19, 2012 | 22.99 | 23.02 | 22.88 | 22.97 | 192,358 | +0.18(+0.78%) |
Jan 18, 2012 | 22.45 | 22.79 | 22.34 | 22.79 | 240,856 | +0.32(+1.42%) |
Jan 17, 2012 | 22.69 | 22.83 | 22.39 | 22.48 | 323,825 | -0.15(-0.65%) |
Jan 13, 2012 | 22.48 | 22.62 | 22.27 | 22.62 | 181,871 | -0.14(-0.61%) |
Jan 12, 2012 | 22.82 | 22.86 | 22.51 | 22.76 | 216,709 | +0.07(+0.31%) |
Jan 11, 2012 | 22.40 | 22.71 | 22.32 | 22.69 | 256,267 | +0.19(+0.83%) |
Jan 10, 2012 | 22.45 | 22.55 | 22.35 | 22.51 | 258,575 | +0.39(+1.75%) |
Jan 09, 2012 | 22.12 | 22.22 | 22.00 | 22.12 | 3,204,837 | +0.10(+0.46%) |
Jan 06, 2012 | 22.16 | 22.16 | 21.87 | 22.02 | 165,528 | -0.11(-0.49%) |
Jan 05, 2012 | 21.68 | 22.21 | 21.56 | 22.13 | 136,187 | +0.29(+1.31%) |
Jan 04, 2012 | 21.79 | 21.90 | 21.64 | 21.84 | 116,930 | +0.40(+1.88%) |
Dec 30, 2011 | 21.54 | 21.54 | 21.44 | 21.44 | 252,792 | -0.10(-0.47%) |
Dec 29, 2011 | 21.23 | 21.55 | 21.23 | 21.54 | 317,600 | +0.33(+1.54%) |
Dec 28, 2011 | 21.57 | 21.57 | 21.20 | 21.21 | 112,225 | -0.34(-1.58%) |
Dec 27, 2011 | 21.56 | 21.68 | 21.55 | 21.55 | 197,289 | -0.08(-0.36%) |
Dec 23, 2011 | 21.61 | 21.64 | 21.51 | 21.63 | 226,188 | +0.52(+2.46%) |
Dec 21, 2011 | 21.03 | 21.16 | 20.83 | 21.11 | 529,241 | +0.12(+0.59%) |
Dec 20, 2011 | 20.56 | 21.04 | 20.56 | 20.99 | 240,906 | +0.74(+3.65%) |
Dec 19, 2011 | 20.70 | 20.75 | 20.19 | 20.25 | 164,035 | -0.43(-2.09%) |
Dec 16, 2011 | 20.70 | 20.93 | 20.60 | 20.68 | 153,858 | +0.11(+0.52%) |
Dec 15, 2011 | 20.76 | 20.81 | 20.55 | 20.57 | 324,298 | +0.06(+0.30%) |
Dec 14, 2011 | 20.35 | 20.73 | 20.35 | 20.51 | 207,686 | -0.05(-0.26%) |
Dec 13, 2011 | 21.10 | 21.13 | 20.40 | 20.56 | 194,368 | -0.30(-1.44%) |
Dec 12, 2011 | 21.09 | 21.09 | 20.71 | 20.86 | 142,395 | -0.46(-2.17%) |
Dec 09, 2011 | 21.08 | 21.41 | 21.01 | 21.33 | 404,896 | +0.45(+2.18%) |
Dec 08, 2011 | 21.43 | 21.43 | 20.80 | 20.87 | 355,092 | -0.76(-3.52%) |
Dec 07, 2011 | 21.26 | 21.69 | 21.11 | 21.63 | 180,296 | +0.25(+1.19%) |
Dec 06, 2011 | 21.30 | 21.50 | 21.17 | 21.38 | 126,068 | -0.02(-0.08%) |
Dec 05, 2011 | 21.30 | 21.62 | 21.22 | 21.40 | 210,832 | +0.40(+1.92%) |
Dec 02, 2011 | 20.85 | 21.34 | 20.85 | 21.00 | 401,611 | +0.28(+1.38%) |
Dec 01, 2011 | 20.80 | 20.83 | 20.55 | 20.71 | 171,763 | -0.20(-0.96%) |
Nov 30, 2011 | 20.43 | 20.93 | 20.32 | 20.91 | 201,036 | +1.23(+6.26%) |
Nov 29, 2011 | 19.78 | 19.91 | 19.66 | 19.68 | 163,662 | -0.12(-0.62%) |
Nov 28, 2011 | 20.00 | 20.00 | 19.61 | 19.80 | 211,968 | +0.52(+2.67%) |
Nov 25, 2011 | 19.19 | 19.52 | 19.19 | 19.29 | 69,189 | +0.12(+0.60%) |
Nov 23, 2011 | 19.54 | 19.56 | 19.17 | 19.17 | 191,770 | -0.59(-3.00%) |
Nov 22, 2011 | 19.87 | 19.99 | 19.70 | 19.76 | 125,797 | -0.17(-0.85%) |
Nov 21, 2011 | 20.01 | 20.09 | 19.79 | 19.93 | 171,397 | -0.51(-2.49%) |
Nov 18, 2011 | 20.42 | 20.52 | 20.29 | 20.44 | 127,504 | +0.12(+0.57%) |
Nov 17, 2011 | 20.73 | 20.76 | 20.23 | 20.33 | 205,095 | -0.38(-1.86%) |
Nov 16, 2011 | 20.95 | 21.17 | 20.71 | 20.71 | 188,668 | -0.46(-2.18%) |
Nov 15, 2011 | 20.88 | 21.32 | 20.84 | 21.17 | 370,469 | +0.12(+0.59%) |
Nov 14, 2011 | 21.39 | 21.39 | 20.93 | 21.05 | 189,314 | -0.44(-2.04%) |
Nov 11, 2011 | 21.30 | 21.58 | 21.30 | 21.49 | 75,803 | +0.46(+2.20%) |
Nov 10, 2011 | 21.25 | 21.25 | 20.87 | 21.03 | 94,139 | +0.11(+0.52%) |
Nov 09, 2011 | 21.41 | 21.50 | 20.87 | 20.92 | 189,313 | -1.14(-5.17%) |
Nov 08, 2011 | 21.83 | 22.10 | 21.59 | 22.06 | 137,628 | +0.41(+1.88%) |
Nov 07, 2011 | 21.54 | 21.70 | 21.30 | 21.65 | 78,487 | +0.07(+0.32%) |
Nov 04, 2011 | 21.57 | 21.62 | 21.34 | 21.58 | 66,067 | -0.23(-1.06%) |
Nov 03, 2011 | 21.76 | 21.87 | 21.12 | 21.81 | 153,206 | +0.38(+1.80%) |
Nov 02, 2011 | 21.33 | 21.50 | 21.12 | 21.43 | 166,703 | +0.55(+2.66%) |