Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 22.38 | 22.54 | 22.00 | 22.21 | 237,026 | -0.07(-0.30%) |
Jan 30, 2012 | 22.29 | 22.41 | 22.12 | 22.27 | 133,939 | -0.08(-0.35%) |
Jan 27, 2012 | 22.40 | 22.44 | 22.09 | 22.35 | 65,898 | -0.03(-0.14%) |
Jan 26, 2012 | 21.93 | 22.39 | 21.79 | 22.38 | 52,155 | +0.53(+2.43%) |
Jan 25, 2012 | 21.95 | 21.97 | 21.77 | 21.85 | 36,189 | -0.13(-0.61%) |
Jan 24, 2012 | 21.69 | 22.09 | 21.53 | 21.99 | 57,611 | +0.22(+1.00%) |
Jan 23, 2012 | 21.96 | 21.96 | 21.62 | 21.77 | 89,943 | -0.20(-0.89%) |
Jan 20, 2012 | 22.06 | 22.16 | 21.83 | 21.96 | 56,679 | -0.13(-0.58%) |
Jan 19, 2012 | 22.22 | 22.41 | 22.01 | 22.09 | 99,549 | +0.05(+0.23%) |
Jan 18, 2012 | 21.70 | 22.09 | 21.57 | 22.04 | 244,413 | +0.34(+1.57%) |
Jan 17, 2012 | 21.68 | 21.93 | 21.60 | 21.70 | 98,269 | +0.11(+0.50%) |
Jan 13, 2012 | 21.56 | 21.77 | 21.42 | 21.59 | 29,180 | -0.19(-0.88%) |
Jan 12, 2012 | 21.68 | 21.94 | 21.57 | 21.78 | 39,534 | +0.18(+0.84%) |
Jan 11, 2012 | 21.80 | 21.80 | 21.50 | 21.60 | 53,734 | -0.19(-0.85%) |
Jan 10, 2012 | 22.04 | 22.10 | 21.74 | 21.79 | 69,154 | -0.09(-0.40%) |
Jan 09, 2012 | 22.15 | 22.15 | 21.76 | 21.88 | 57,365 | -0.21(-0.96%) |
Jan 06, 2012 | 22.40 | 22.41 | 22.04 | 22.09 | 54,722 | -0.23(-1.04%) |
Jan 05, 2012 | 22.20 | 22.56 | 21.90 | 22.32 | 106,072 | +0.09(+0.42%) |
Jan 04, 2012 | 22.38 | 22.38 | 22.17 | 22.23 | 50,185 | -0.15(-0.67%) |
Dec 30, 2011 | 22.84 | 22.85 | 22.38 | 22.38 | 83,924 | -0.50(-2.19%) |
Dec 29, 2011 | 22.58 | 22.99 | 22.58 | 22.88 | 64,242 | +0.41(+1.81%) |
Dec 28, 2011 | 22.51 | 22.71 | 22.35 | 22.47 | 61,059 | -0.08(-0.34%) |
Dec 27, 2011 | 22.38 | 22.69 | 22.23 | 22.55 | 50,991 | +0.17(+0.74%) |
Dec 23, 2011 | 22.03 | 22.54 | 21.97 | 22.38 | 50,650 | -0.09(-0.39%) |
Dec 21, 2011 | 22.13 | 22.69 | 22.04 | 22.47 | 52,924 | +0.22(+1.00%) |
Dec 20, 2011 | 21.73 | 22.44 | 21.73 | 22.25 | 93,873 | +0.78(+3.63%) |
Dec 19, 2011 | 22.03 | 22.22 | 21.43 | 21.47 | 98,662 | -0.52(-2.37%) |
Dec 16, 2011 | 22.13 | 22.53 | 21.81 | 21.99 | 155,016 | -0.12(-0.56%) |
Dec 15, 2011 | 22.00 | 22.19 | 21.75 | 22.11 | 50,642 | +0.34(+1.54%) |
Dec 14, 2011 | 21.49 | 21.96 | 21.37 | 21.78 | 74,354 | +0.24(+1.10%) |
Dec 13, 2011 | 21.91 | 22.31 | 21.45 | 21.54 | 71,402 | -0.29(-1.31%) |
Dec 12, 2011 | 21.76 | 21.87 | 21.47 | 21.83 | 69,512 | -0.10(-0.44%) |
Dec 09, 2011 | 21.69 | 22.06 | 21.63 | 21.92 | 63,295 | +0.26(+1.18%) |
Dec 08, 2011 | 21.49 | 21.86 | 21.45 | 21.67 | 84,577 | +0.08(+0.38%) |
Dec 07, 2011 | 21.89 | 21.90 | 21.51 | 21.59 | 93,589 | -0.30(-1.36%) |
Dec 06, 2011 | 21.99 | 22.08 | 21.61 | 21.88 | 66,908 | -0.16(-0.72%) |
Dec 05, 2011 | 21.86 | 22.20 | 21.70 | 22.04 | 50,813 | +0.44(+2.04%) |
Dec 02, 2011 | 21.98 | 21.98 | 21.53 | 21.60 | 38,710 | -0.12(-0.57%) |
Dec 01, 2011 | 21.91 | 22.52 | 21.66 | 21.73 | 83,640 | -0.29(-1.30%) |
Nov 30, 2011 | 21.88 | 22.09 | 21.64 | 22.01 | 139,823 | +0.59(+2.75%) |
Nov 29, 2011 | 21.58 | 21.70 | 21.34 | 21.42 | 38,470 | -0.08(-0.38%) |
Nov 28, 2011 | 21.27 | 21.68 | 20.64 | 21.51 | 91,163 | +0.70(+3.35%) |
Nov 25, 2011 | 20.24 | 21.11 | 20.24 | 20.81 | 32,789 | -0.01(-0.05%) |
Nov 23, 2011 | 21.27 | 21.35 | 20.78 | 20.82 | 62,819 | -0.56(-2.63%) |
Nov 22, 2011 | 21.64 | 21.72 | 21.25 | 21.38 | 83,322 | -0.22(-1.02%) |
Nov 21, 2011 | 21.47 | 21.81 | 21.47 | 21.60 | 77,927 | -0.13(-0.59%) |
Nov 18, 2011 | 21.29 | 21.84 | 21.29 | 21.73 | 95,641 | +0.41(+1.95%) |
Nov 17, 2011 | 21.27 | 21.61 | 21.19 | 21.32 | 61,270 | +0.09(+0.43%) |
Nov 16, 2011 | 21.14 | 21.81 | 21.09 | 21.22 | 97,094 | -0.11(-0.50%) |
Nov 15, 2011 | 20.88 | 21.43 | 20.76 | 21.33 | 163,234 | +0.32(+1.54%) |
Nov 14, 2011 | 21.35 | 21.36 | 20.80 | 21.01 | 115,796 | -0.34(-1.61%) |
Nov 11, 2011 | 21.35 | 21.49 | 21.20 | 21.35 | 78,373 | +0.12(+0.55%) |
Nov 10, 2011 | 21.40 | 21.86 | 21.14 | 21.23 | 76,722 | +0.12(+0.56%) |
Nov 09, 2011 | 21.74 | 21.79 | 20.90 | 21.12 | 116,748 | -0.73(-3.35%) |
Nov 08, 2011 | 21.78 | 21.96 | 21.30 | 21.85 | 117,939 | +0.19(+0.90%) |
Nov 07, 2011 | 21.41 | 21.75 | 20.94 | 21.65 | 52,784 | +0.20(+0.93%) |
Nov 04, 2011 | 22.05 | 22.16 | 21.43 | 21.45 | 74,615 | -0.52(-2.38%) |
Nov 03, 2011 | 21.60 | 22.35 | 21.37 | 21.98 | 112,010 | +0.70(+3.27%) |
Nov 02, 2011 | 21.76 | 21.96 | 21.18 | 21.28 | 51,917 | -0.24(-1.12%) |