Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.55 | 21.83 | 21.55 | 21.67 | 57,826 | -0.04(-0.18%) |
Jan 30, 2012 | 21.60 | 21.78 | 21.60 | 21.71 | 16,158 | +0.07(+0.32%) |
Jan 27, 2012 | 21.41 | 21.64 | 21.41 | 21.64 | 2,203,750 | +0.24(+1.12%) |
Jan 26, 2012 | 21.28 | 21.49 | 21.28 | 21.40 | 17,150 | +0.00(+0.00%) |
Jan 25, 2012 | 21.08 | 21.45 | 21.08 | 21.40 | 13,631 | +0.19(+0.90%) |
Jan 24, 2012 | 21.08 | 21.31 | 21.08 | 21.21 | 15,483 | +0.07(+0.33%) |
Jan 23, 2012 | 21.04 | 21.24 | 21.04 | 21.14 | 83,511 | +0.03(+0.14%) |
Jan 20, 2012 | 21.19 | 21.19 | 20.81 | 21.11 | 51,305 | +0.15(+0.72%) |
Jan 19, 2012 | 20.89 | 21.05 | 20.89 | 20.96 | 22,343 | -0.19(-0.90%) |
Jan 18, 2012 | 20.63 | 21.15 | 20.63 | 21.15 | 34,589 | +0.53(+2.57%) |
Jan 17, 2012 | 20.80 | 20.80 | 20.62 | 20.62 | 69,395 | -0.23(-1.10%) |
Jan 13, 2012 | 20.87 | 20.92 | 20.74 | 20.85 | 44,906 | -0.21(-1.00%) |
Jan 12, 2012 | 20.93 | 21.14 | 20.93 | 21.06 | 46,498 | -0.33(-1.54%) |
Jan 11, 2012 | 21.25 | 21.39 | 21.25 | 21.39 | 89,350 | -0.26(-1.20%) |
Jan 10, 2012 | 21.59 | 21.72 | 21.59 | 21.65 | 32,132 | -0.03(-0.14%) |
Jan 09, 2012 | 21.47 | 21.78 | 21.47 | 21.68 | 81,254 | +0.03(+0.14%) |
Jan 06, 2012 | 21.54 | 21.79 | 21.41 | 21.65 | 48,066 | -0.22(-1.01%) |
Jan 05, 2012 | 21.79 | 21.96 | 21.79 | 21.87 | 31,467 | -0.33(-1.49%) |
Jan 04, 2012 | 22.15 | 22.22 | 22.01 | 22.20 | 20,414 | +0.15(+0.68%) |
Dec 30, 2011 | 21.99 | 22.06 | 21.56 | 22.05 | 60,308 | +0.49(+2.27%) |
Dec 29, 2011 | 21.32 | 21.56 | 21.32 | 21.56 | 24,230 | +0.42(+1.99%) |
Dec 28, 2011 | 21.20 | 21.30 | 21.12 | 21.14 | 30,377 | -0.02(-0.09%) |
Dec 27, 2011 | 21.03 | 21.29 | 21.03 | 21.16 | 60,514 | +0.04(+0.19%) |
Dec 23, 2011 | 20.92 | 21.14 | 20.92 | 21.12 | 27,712 | +0.34(+1.64%) |
Dec 21, 2011 | 20.76 | 20.85 | 20.75 | 20.78 | 102,751 | +0.13(+0.63%) |
Dec 20, 2011 | 20.92 | 20.92 | 20.65 | 20.65 | 44,018 | +0.14(+0.68%) |
Dec 19, 2011 | 20.54 | 20.71 | 20.49 | 20.51 | 138,914 | -0.23(-1.11%) |
Dec 16, 2011 | 20.72 | 20.95 | 20.71 | 20.74 | 101,180 | +0.21(+1.02%) |
Dec 15, 2011 | 20.62 | 20.77 | 20.53 | 20.53 | 62,692 | -0.22(-1.06%) |
Dec 14, 2011 | 20.64 | 20.87 | 20.64 | 20.75 | 47,346 | -0.15(-0.72%) |
Dec 13, 2011 | 20.79 | 21.03 | 20.79 | 20.90 | 44,979 | +0.27(+1.31%) |
Dec 12, 2011 | 20.65 | 20.70 | 20.60 | 20.63 | 116,411 | -0.06(-0.29%) |
Dec 09, 2011 | 20.50 | 20.78 | 20.50 | 20.69 | 68,009 | +0.03(+0.15%) |
Dec 08, 2011 | 20.60 | 20.83 | 20.53 | 20.66 | 58,806 | +0.14(+0.68%) |
Dec 07, 2011 | 20.41 | 20.57 | 20.39 | 20.52 | 82,986 | +0.27(+1.33%) |
Dec 06, 2011 | 20.16 | 20.54 | 20.16 | 20.25 | 71,171 | +0.07(+0.35%) |
Dec 05, 2011 | 20.17 | 20.42 | 20.17 | 20.18 | 25,930 | +0.42(+2.13%) |
Dec 02, 2011 | 19.83 | 19.95 | 19.73 | 19.76 | 54,209 | +0.08(+0.41%) |
Dec 01, 2011 | 19.45 | 19.70 | 19.45 | 19.68 | 69,460 | -0.72(-3.53%) |
Nov 30, 2011 | 20.37 | 20.41 | 20.29 | 20.40 | 37,290 | +0.46(+2.31%) |
Nov 29, 2011 | 19.94 | 20.05 | 19.90 | 19.94 | 62,439 | +0.25(+1.27%) |
Nov 28, 2011 | 19.76 | 19.90 | 19.69 | 19.69 | 37,930 | -0.07(-0.35%) |
Nov 25, 2011 | 19.66 | 20.02 | 19.66 | 19.76 | 39,130 | -0.27(-1.35%) |
Nov 23, 2011 | 20.00 | 20.12 | 19.97 | 20.03 | 43,758 | -0.16(-0.79%) |
Nov 22, 2011 | 20.23 | 20.35 | 20.19 | 20.19 | 32,550 | -0.34(-1.66%) |
Nov 21, 2011 | 20.52 | 20.64 | 20.34 | 20.53 | 23,268 | -0.19(-0.92%) |
Nov 18, 2011 | 20.81 | 21.08 | 20.70 | 20.72 | 28,415 | -0.14(-0.67%) |
Nov 17, 2011 | 21.22 | 21.22 | 20.83 | 20.86 | 16,202 | -0.16(-0.76%) |
Nov 16, 2011 | 21.01 | 21.22 | 21.01 | 21.02 | 21,338 | -0.35(-1.64%) |
Nov 15, 2011 | 21.54 | 21.54 | 21.26 | 21.37 | 48,511 | -0.05(-0.23%) |
Nov 14, 2011 | 21.49 | 21.57 | 21.37 | 21.42 | 38,821 | -0.01(-0.05%) |
Nov 11, 2011 | 21.58 | 21.58 | 21.34 | 21.43 | 22,370 | -0.15(-0.70%) |
Nov 10, 2011 | 21.64 | 21.76 | 21.55 | 21.58 | 32,546 | -0.07(-0.32%) |
Nov 09, 2011 | 21.61 | 21.87 | 21.56 | 21.65 | 22,746 | -0.40(-1.81%) |
Nov 08, 2011 | 21.94 | 22.12 | 21.84 | 22.05 | 16,389 | +0.20(+0.92%) |
Nov 07, 2011 | 21.74 | 21.99 | 21.71 | 21.85 | 17,370 | -0.55(-2.46%) |
Nov 04, 2011 | 22.23 | 22.40 | 21.85 | 22.40 | 32,945 | -0.14(-0.62%) |
Nov 03, 2011 | 22.40 | 22.54 | 22.20 | 22.54 | 20,981 | +0.35(+1.58%) |
Nov 02, 2011 | 22.50 | 22.50 | 22.12 | 22.19 | 13,999 | -0.01(-0.05%) |