Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.91 | 20.94 | 20.74 | 20.79 | 100,425 | -0.01(-0.05%) |
Jan 30, 2012 | 20.73 | 20.82 | 20.63 | 20.80 | 368,976 | -0.13(-0.63%) |
Jan 27, 2012 | 20.90 | 20.96 | 20.82 | 20.93 | 97,679 | +0.03(+0.15%) |
Jan 26, 2012 | 21.16 | 21.17 | 20.85 | 20.90 | 22,463 | -0.16(-0.74%) |
Jan 25, 2012 | 20.82 | 21.10 | 20.79 | 21.06 | 230,038 | +0.13(+0.63%) |
Jan 24, 2012 | 20.83 | 20.94 | 20.81 | 20.93 | 143,358 | -0.04(-0.18%) |
Jan 23, 2012 | 21.04 | 21.08 | 20.89 | 20.97 | 418,898 | -0.00(-0.01%) |
Jan 20, 2012 | 20.90 | 20.98 | 20.86 | 20.97 | 149,666 | +0.03(+0.16%) |
Jan 19, 2012 | 20.88 | 20.96 | 20.87 | 20.93 | 119,448 | +0.08(+0.37%) |
Jan 18, 2012 | 20.58 | 20.86 | 20.56 | 20.86 | 56,583 | +0.25(+1.21%) |
Jan 17, 2012 | 20.76 | 20.80 | 20.56 | 20.61 | 326,845 | -0.01(-0.03%) |
Jan 13, 2012 | 20.56 | 20.61 | 20.42 | 20.61 | 172,562 | -0.10(-0.49%) |
Jan 12, 2012 | 20.72 | 20.75 | 20.59 | 20.72 | 57,376 | +0.04(+0.20%) |
Jan 11, 2012 | 20.59 | 20.70 | 20.54 | 20.67 | 116,473 | +0.06(+0.29%) |
Jan 10, 2012 | 20.63 | 20.68 | 20.59 | 20.61 | 133,975 | +0.21(+1.03%) |
Jan 09, 2012 | 20.36 | 20.43 | 20.30 | 20.41 | 202,002 | +0.07(+0.34%) |
Jan 06, 2012 | 20.38 | 20.43 | 20.25 | 20.34 | 261,743 | -0.06(-0.29%) |
Jan 05, 2012 | 20.20 | 20.42 | 20.15 | 20.40 | 71,450 | +0.08(+0.41%) |
Jan 04, 2012 | 20.25 | 20.34 | 20.16 | 20.31 | 99,000 | +0.30(+1.52%) |
Dec 30, 2011 | 20.11 | 20.11 | 20.01 | 20.01 | 175,645 | -0.10(-0.51%) |
Dec 29, 2011 | 19.96 | 20.12 | 19.94 | 20.11 | 265,724 | +0.24(+1.20%) |
Dec 28, 2011 | 20.14 | 20.15 | 19.86 | 19.87 | 144,908 | -0.26(-1.31%) |
Dec 27, 2011 | 20.12 | 20.20 | 20.09 | 20.14 | 471,176 | -0.02(-0.12%) |
Dec 23, 2011 | 20.10 | 20.17 | 20.02 | 20.16 | 526,683 | +0.39(+1.97%) |
Dec 21, 2011 | 19.63 | 19.79 | 19.55 | 19.77 | 224,450 | +0.15(+0.78%) |
Dec 20, 2011 | 19.30 | 19.66 | 19.30 | 19.62 | 193,488 | +0.60(+3.17%) |
Dec 19, 2011 | 19.36 | 19.41 | 18.99 | 19.02 | 489,586 | -0.28(-1.46%) |
Dec 16, 2011 | 19.36 | 19.50 | 19.25 | 19.30 | 378,980 | +0.06(+0.30%) |
Dec 15, 2011 | 19.32 | 19.38 | 19.20 | 19.24 | 241,722 | +0.11(+0.60%) |
Dec 14, 2011 | 19.23 | 19.27 | 19.11 | 19.13 | 239,115 | -0.15(-0.77%) |
Dec 13, 2011 | 19.66 | 19.68 | 19.18 | 19.28 | 207,847 | -0.19(-0.99%) |
Dec 12, 2011 | 19.60 | 19.60 | 19.33 | 19.47 | 276,182 | -0.34(-1.74%) |
Dec 09, 2011 | 19.52 | 19.84 | 19.52 | 19.81 | 113,354 | +0.41(+2.11%) |
Dec 08, 2011 | 19.83 | 19.83 | 19.39 | 19.40 | 155,333 | -0.53(-2.66%) |
Dec 07, 2011 | 19.70 | 20.04 | 19.68 | 19.94 | 124,831 | +0.07(+0.37%) |
Dec 06, 2011 | 19.81 | 19.95 | 19.73 | 19.86 | 128,409 | +0.05(+0.23%) |
Dec 05, 2011 | 19.86 | 19.98 | 19.70 | 19.82 | 281,135 | +0.22(+1.13%) |
Dec 02, 2011 | 19.71 | 19.82 | 19.59 | 19.59 | 123,618 | +0.07(+0.37%) |
Dec 01, 2011 | 19.55 | 19.64 | 19.48 | 19.52 | 193,630 | -0.11(-0.57%) |
Nov 30, 2011 | 19.27 | 19.63 | 19.27 | 19.63 | 409,574 | +0.90(+4.78%) |
Nov 29, 2011 | 18.68 | 18.85 | 18.67 | 18.74 | 247,533 | +0.08(+0.41%) |
Nov 28, 2011 | 18.66 | 18.76 | 18.52 | 18.66 | 494,485 | +0.48(+2.66%) |
Nov 25, 2011 | 18.13 | 18.37 | 18.13 | 18.18 | 84,514 | +0.00(+0.01%) |
Nov 23, 2011 | 18.43 | 18.43 | 18.18 | 18.18 | 621,392 | -0.44(-2.36%) |
Nov 22, 2011 | 18.69 | 18.75 | 18.54 | 18.62 | 197,965 | -0.15(-0.78%) |
Nov 21, 2011 | 18.83 | 18.86 | 18.61 | 18.76 | 169,053 | -0.35(-1.85%) |
Nov 18, 2011 | 19.14 | 19.21 | 19.05 | 19.12 | 72,367 | +0.03(+0.15%) |
Nov 17, 2011 | 19.34 | 19.39 | 19.01 | 19.09 | 165,680 | -0.27(-1.41%) |
Nov 16, 2011 | 19.56 | 19.71 | 19.36 | 19.36 | 140,948 | -0.35(-1.76%) |
Nov 15, 2011 | 19.56 | 19.81 | 19.49 | 19.71 | 231,868 | +0.08(+0.40%) |
Nov 14, 2011 | 19.75 | 19.75 | 19.54 | 19.63 | 96,957 | -0.25(-1.26%) |
Nov 11, 2011 | 19.73 | 19.93 | 19.73 | 19.88 | 94,271 | +0.40(+2.05%) |
Nov 10, 2011 | 19.53 | 19.58 | 19.32 | 19.48 | 179,044 | +0.19(+0.99%) |
Nov 09, 2011 | 19.61 | 19.65 | 19.24 | 19.29 | 106,015 | -0.76(-3.77%) |
Nov 08, 2011 | 19.90 | 20.04 | 19.72 | 20.04 | 88,317 | +0.25(+1.24%) |
Nov 07, 2011 | 19.72 | 19.81 | 19.48 | 19.80 | 211,328 | +0.16(+0.79%) |
Nov 04, 2011 | 19.67 | 19.69 | 19.45 | 19.64 | 133,693 | -0.19(-0.94%) |
Nov 03, 2011 | 19.67 | 19.85 | 19.37 | 19.83 | 258,889 | +0.36(+1.87%) |
Nov 02, 2011 | 19.38 | 19.48 | 19.27 | 19.46 | 33,305 | +0.38(+2.00%) |