Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 24.54 | 24.79 | 24.34 | 24.45 | 1,097,638 | -0.22(-0.89%) |
Jan 30, 2012 | 24.80 | 24.97 | 24.62 | 24.67 | 1,777,118 | -0.65(-2.56%) |
Jan 27, 2012 | 24.46 | 25.94 | 24.37 | 25.32 | 3,977,802 | +2.40(+10.47%) |
Jan 26, 2012 | 23.23 | 23.36 | 22.82 | 22.92 | 1,219,924 | -0.15(-0.66%) |
Jan 25, 2012 | 22.42 | 23.12 | 22.29 | 23.07 | 867,522 | +0.45(+1.97%) |
Jan 24, 2012 | 22.34 | 22.77 | 22.22 | 22.62 | 1,123,937 | +0.13(+0.56%) |
Jan 23, 2012 | 21.92 | 22.51 | 21.92 | 22.50 | 1,516,834 | +0.57(+2.61%) |
Jan 20, 2012 | 22.03 | 22.04 | 21.73 | 21.92 | 852,068 | -0.29(-1.29%) |
Jan 19, 2012 | 22.02 | 22.40 | 21.88 | 22.21 | 2,063,161 | +0.31(+1.42%) |
Jan 18, 2012 | 21.77 | 21.96 | 21.64 | 21.90 | 1,257,863 | -0.11(-0.50%) |
Jan 17, 2012 | 22.08 | 22.22 | 21.93 | 22.01 | 992,190 | +0.28(+1.28%) |
Jan 13, 2012 | 21.77 | 21.86 | 21.60 | 21.73 | 1,291,037 | -0.21(-0.96%) |
Jan 12, 2012 | 22.24 | 22.29 | 21.89 | 21.94 | 1,147,473 | -0.35(-1.59%) |
Jan 11, 2012 | 21.88 | 22.32 | 21.88 | 22.29 | 909,185 | +0.28(+1.26%) |
Jan 10, 2012 | 21.48 | 22.02 | 21.38 | 22.02 | 1,668,128 | +1.11(+5.32%) |
Jan 09, 2012 | 21.06 | 21.07 | 20.72 | 20.90 | 787,573 | -0.08(-0.40%) |
Jan 06, 2012 | 21.02 | 21.12 | 20.90 | 20.99 | 979,696 | +0.09(+0.44%) |
Jan 05, 2012 | 20.85 | 20.97 | 20.56 | 20.90 | 1,448,192 | -0.14(-0.68%) |
Jan 04, 2012 | 21.43 | 21.43 | 21.03 | 21.04 | 1,282,746 | -0.35(-1.65%) |
Dec 30, 2011 | 21.33 | 21.60 | 21.33 | 21.39 | 540,965 | +0.07(+0.32%) |
Dec 29, 2011 | 21.13 | 21.38 | 20.96 | 21.33 | 634,386 | +0.28(+1.32%) |
Dec 28, 2011 | 21.25 | 21.34 | 21.02 | 21.05 | 548,034 | -0.21(-0.99%) |
Dec 27, 2011 | 21.26 | 21.44 | 21.21 | 21.26 | 828,797 | -0.03(-0.16%) |
Dec 23, 2011 | 21.48 | 21.51 | 21.23 | 21.29 | 599,285 | -0.06(-0.28%) |
Dec 21, 2011 | 21.41 | 21.44 | 21.14 | 21.35 | 778,544 | -0.04(-0.20%) |
Dec 20, 2011 | 21.22 | 21.49 | 21.08 | 21.39 | 1,677,648 | +0.90(+4.40%) |
Dec 19, 2011 | 20.76 | 20.90 | 20.44 | 20.49 | 1,768,756 | -0.33(-1.58%) |
Dec 16, 2011 | 20.84 | 20.97 | 20.70 | 20.82 | 2,962,550 | +0.38(+1.85%) |
Dec 15, 2011 | 20.22 | 20.48 | 20.12 | 20.44 | 1,886,091 | +0.68(+3.45%) |
Dec 14, 2011 | 20.01 | 20.01 | 19.68 | 19.76 | 2,428,107 | -0.51(-2.49%) |
Dec 13, 2011 | 20.90 | 20.91 | 20.16 | 20.26 | 2,095,648 | -0.49(-2.35%) |
Dec 12, 2011 | 20.94 | 21.02 | 20.70 | 20.75 | 1,477,313 | -0.38(-1.79%) |
Dec 09, 2011 | 21.12 | 21.24 | 21.01 | 21.13 | 1,287,424 | +0.08(+0.40%) |
Dec 08, 2011 | 21.38 | 21.38 | 21.01 | 21.05 | 1,173,361 | -0.37(-1.73%) |
Dec 07, 2011 | 21.27 | 21.49 | 20.95 | 21.42 | 1,216,685 | +0.01(+0.04%) |
Dec 06, 2011 | 21.44 | 21.59 | 21.17 | 21.41 | 1,190,765 | -0.45(-2.08%) |
Dec 05, 2011 | 21.98 | 22.05 | 21.76 | 21.86 | 1,181,958 | +0.15(+0.70%) |
Dec 02, 2011 | 21.98 | 22.07 | 21.69 | 21.71 | 1,844,194 | -0.03(-0.12%) |
Dec 01, 2011 | 21.88 | 22.01 | 21.67 | 21.74 | 1,359,351 | -0.20(-0.92%) |
Nov 30, 2011 | 21.98 | 22.13 | 21.87 | 21.94 | 1,787,631 | +0.56(+2.60%) |
Nov 29, 2011 | 21.74 | 21.76 | 21.33 | 21.38 | 1,190,956 | -0.42(-1.93%) |
Nov 28, 2011 | 21.59 | 21.86 | 21.40 | 21.81 | 1,170,244 | +0.76(+3.60%) |
Nov 25, 2011 | 20.96 | 21.19 | 20.88 | 21.05 | 501,954 | -0.19(-0.91%) |
Nov 23, 2011 | 21.33 | 21.40 | 21.17 | 21.24 | 891,244 | -0.30(-1.41%) |
Nov 22, 2011 | 21.69 | 21.85 | 21.50 | 21.54 | 1,171,816 | -0.26(-1.20%) |
Nov 21, 2011 | 21.98 | 22.10 | 21.71 | 21.81 | 1,468,945 | -0.50(-2.23%) |
Nov 18, 2011 | 22.77 | 22.77 | 22.27 | 22.30 | 881,534 | -0.22(-0.97%) |
Nov 17, 2011 | 23.20 | 23.20 | 22.45 | 22.52 | 1,447,784 | -0.71(-3.05%) |
Nov 16, 2011 | 23.20 | 23.57 | 23.13 | 23.23 | 837,333 | -0.24(-1.04%) |
Nov 15, 2011 | 23.42 | 23.68 | 23.41 | 23.47 | 1,424,168 | +0.13(+0.54%) |
Nov 14, 2011 | 23.53 | 23.55 | 23.16 | 23.35 | 930,551 | -0.27(-1.14%) |
Nov 11, 2011 | 23.64 | 23.84 | 23.32 | 23.62 | 1,230,734 | +0.21(+0.90%) |
Nov 10, 2011 | 23.89 | 23.89 | 23.32 | 23.41 | 1,846,452 | -0.34(-1.42%) |
Nov 09, 2011 | 24.16 | 24.30 | 23.67 | 23.74 | 769,848 | -1.11(-4.47%) |
Nov 08, 2011 | 24.76 | 24.94 | 24.34 | 24.85 | 926,478 | +0.08(+0.34%) |
Nov 07, 2011 | 24.43 | 24.79 | 24.00 | 24.77 | 1,236,127 | +0.15(+0.62%) |
Nov 04, 2011 | 24.05 | 24.81 | 24.05 | 24.62 | 1,400,015 | +0.42(+1.74%) |
Nov 03, 2011 | 23.95 | 24.53 | 23.81 | 24.20 | 2,218,827 | +0.41(+1.74%) |
Nov 02, 2011 | 23.69 | 23.96 | 23.55 | 23.79 | 1,103,859 | +0.33(+1.40%) |