Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.86 | 20.94 | 20.34 | 20.41 | 2,819,091 | -0.42(-2.01%) |
Jan 30, 2012 | 20.52 | 21.07 | 20.41 | 20.82 | 1,773,183 | +0.15(+0.73%) |
Jan 27, 2012 | 20.63 | 20.81 | 20.52 | 20.67 | 1,448,659 | -0.06(-0.27%) |
Jan 26, 2012 | 20.73 | 20.86 | 20.38 | 20.73 | 2,129,668 | +0.07(+0.34%) |
Jan 25, 2012 | 20.50 | 21.21 | 20.47 | 20.66 | 4,278,766 | +0.40(+1.99%) |
Jan 24, 2012 | 20.29 | 20.48 | 19.67 | 20.26 | 7,373,407 | -1.54(-7.06%) |
Jan 23, 2012 | 21.84 | 22.06 | 21.58 | 21.80 | 2,133,566 | +0.02(+0.07%) |
Jan 20, 2012 | 21.76 | 22.08 | 21.71 | 21.78 | 2,392,992 | +0.05(+0.22%) |
Jan 19, 2012 | 21.61 | 21.78 | 21.41 | 21.73 | 1,303,647 | +0.12(+0.55%) |
Jan 18, 2012 | 21.20 | 21.78 | 21.19 | 21.61 | 1,818,973 | +0.41(+1.94%) |
Jan 17, 2012 | 21.33 | 21.44 | 21.18 | 21.20 | 1,193,864 | +0.06(+0.30%) |
Jan 13, 2012 | 21.11 | 21.37 | 20.93 | 21.14 | 1,149,698 | -0.06(-0.26%) |
Jan 12, 2012 | 21.19 | 21.27 | 21.10 | 21.20 | 1,023,856 | +0.09(+0.45%) |
Jan 11, 2012 | 21.05 | 21.37 | 20.97 | 21.10 | 1,305,246 | -0.02(-0.11%) |
Jan 10, 2012 | 21.28 | 21.35 | 20.97 | 21.12 | 1,384,989 | +0.02(+0.07%) |
Jan 09, 2012 | 21.03 | 21.23 | 20.90 | 21.11 | 1,754,451 | +0.17(+0.79%) |
Jan 06, 2012 | 21.09 | 21.11 | 20.62 | 20.94 | 2,132,688 | -0.09(-0.45%) |
Jan 05, 2012 | 20.71 | 21.08 | 20.47 | 21.04 | 2,602,264 | +0.12(+0.57%) |
Jan 04, 2012 | 20.82 | 21.21 | 20.71 | 20.92 | 2,501,285 | -0.21(-0.97%) |
Dec 30, 2011 | 21.23 | 21.28 | 21.08 | 21.12 | 1,689,312 | -0.16(-0.74%) |
Dec 29, 2011 | 21.16 | 21.47 | 21.09 | 21.28 | 2,021,540 | +0.21(+1.01%) |
Dec 28, 2011 | 21.43 | 21.50 | 20.98 | 21.07 | 1,208,948 | -0.30(-1.40%) |
Dec 27, 2011 | 21.23 | 21.59 | 21.12 | 21.37 | 1,210,943 | +0.06(+0.26%) |
Dec 23, 2011 | 20.91 | 21.47 | 20.89 | 21.31 | 2,365,861 | +0.62(+3.01%) |
Dec 21, 2011 | 19.85 | 20.69 | 19.67 | 20.69 | 3,396,265 | +0.79(+3.97%) |
Dec 20, 2011 | 19.55 | 19.93 | 19.41 | 19.90 | 1,748,325 | +0.71(+3.70%) |
Dec 19, 2011 | 19.38 | 19.71 | 19.14 | 19.19 | 1,134,408 | -0.03(-0.16%) |
Dec 16, 2011 | 19.50 | 19.54 | 19.11 | 19.22 | 2,487,043 | -0.19(-0.98%) |
Dec 15, 2011 | 19.29 | 19.51 | 19.09 | 19.41 | 1,596,773 | +0.31(+1.61%) |
Dec 14, 2011 | 18.96 | 19.25 | 18.86 | 19.10 | 2,982,810 | +0.06(+0.33%) |
Dec 13, 2011 | 19.32 | 19.43 | 18.95 | 19.04 | 3,980,558 | +0.35(+1.86%) |
Dec 12, 2011 | 18.69 | 18.82 | 18.47 | 18.69 | 2,009,631 | -0.18(-0.96%) |
Dec 09, 2011 | 18.81 | 19.07 | 18.65 | 18.88 | 2,108,760 | +0.13(+0.72%) |
Dec 08, 2011 | 19.18 | 19.30 | 18.67 | 18.74 | 2,010,834 | -0.54(-2.78%) |
Dec 07, 2011 | 18.56 | 19.39 | 18.53 | 19.28 | 2,529,148 | +0.63(+3.39%) |
Dec 06, 2011 | 18.08 | 18.81 | 18.08 | 18.65 | 2,862,828 | -0.41(-2.14%) |
Dec 05, 2011 | 19.16 | 19.26 | 18.94 | 19.05 | 970,828 | +0.16(+0.87%) |
Dec 02, 2011 | 18.90 | 19.10 | 18.81 | 18.89 | 1,324,564 | +0.10(+0.54%) |
Dec 01, 2011 | 18.76 | 19.07 | 18.72 | 18.79 | 1,258,787 | -0.09(-0.50%) |
Nov 30, 2011 | 18.46 | 18.88 | 18.36 | 18.88 | 2,434,296 | +0.94(+5.24%) |
Nov 29, 2011 | 17.85 | 18.14 | 17.72 | 17.94 | 1,131,792 | +0.10(+0.57%) |
Nov 28, 2011 | 17.74 | 17.91 | 17.62 | 17.84 | 971,508 | +0.66(+3.83%) |
Nov 25, 2011 | 17.18 | 17.35 | 17.12 | 17.18 | 595,111 | -0.07(-0.41%) |
Nov 23, 2011 | 17.52 | 17.59 | 17.25 | 17.25 | 998,148 | -0.47(-2.66%) |
Nov 22, 2011 | 17.67 | 17.87 | 17.42 | 17.72 | 1,739,661 | -0.02(-0.09%) |
Nov 21, 2011 | 17.89 | 17.99 | 17.49 | 17.74 | 1,037,040 | -0.45(-2.50%) |
Nov 18, 2011 | 18.25 | 18.36 | 18.05 | 18.19 | 1,683,026 | -0.03(-0.17%) |
Nov 17, 2011 | 18.25 | 18.47 | 18.03 | 18.22 | 2,852,759 | -0.09(-0.47%) |
Nov 16, 2011 | 18.36 | 18.76 | 18.21 | 18.31 | 2,978,219 | -0.16(-0.89%) |
Nov 15, 2011 | 17.78 | 18.58 | 17.78 | 18.47 | 3,041,277 | +0.57(+3.20%) |
Nov 14, 2011 | 17.88 | 18.05 | 17.76 | 17.90 | 1,373,183 | -0.07(-0.39%) |
Nov 11, 2011 | 17.74 | 18.10 | 17.67 | 17.97 | 1,329,125 | +0.42(+2.41%) |
Nov 10, 2011 | 17.84 | 17.85 | 17.41 | 17.55 | 1,462,894 | -0.05(-0.31%) |
Nov 09, 2011 | 17.73 | 17.99 | 17.52 | 17.60 | 1,827,632 | -0.45(-2.52%) |
Nov 08, 2011 | 18.01 | 18.12 | 17.70 | 18.06 | 1,843,833 | +0.24(+1.32%) |
Nov 07, 2011 | 17.89 | 18.00 | 17.51 | 17.82 | 1,877,838 | -0.04(-0.22%) |
Nov 04, 2011 | 17.85 | 18.11 | 17.68 | 17.86 | 1,221,318 | -0.10(-0.57%) |
Nov 03, 2011 | 18.16 | 18.16 | 17.63 | 17.96 | 2,341,089 | +0.08(+0.44%) |
Nov 02, 2011 | 17.82 | 18.01 | 17.60 | 17.89 | 1,857,365 | +0.33(+1.88%) |