Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 24.09 | 24.20 | 23.52 | 23.63 | 1,028,500 | -0.34(-1.43%) |
Jan 30, 2012 | 23.65 | 24.08 | 23.52 | 23.97 | 823,379 | +0.20(+0.84%) |
Jan 27, 2012 | 23.73 | 23.95 | 23.60 | 23.77 | 1,036,837 | +0.03(+0.13%) |
Jan 26, 2012 | 23.97 | 23.99 | 23.55 | 23.74 | 1,042,849 | +0.03(+0.13%) |
Jan 25, 2012 | 23.37 | 23.80 | 23.28 | 23.71 | 918,693 | +0.38(+1.64%) |
Jan 24, 2012 | 23.19 | 23.44 | 23.04 | 23.32 | 1,442,566 | -0.09(-0.38%) |
Jan 23, 2012 | 23.88 | 24.08 | 23.29 | 23.41 | 1,159,502 | -0.50(-2.10%) |
Jan 20, 2012 | 23.91 | 24.23 | 23.84 | 23.92 | 1,173,109 | +0.09(+0.37%) |
Jan 19, 2012 | 23.97 | 24.01 | 23.56 | 23.83 | 943,100 | +0.06(+0.24%) |
Jan 18, 2012 | 23.37 | 23.87 | 23.37 | 23.77 | 896,675 | +0.38(+1.60%) |
Jan 17, 2012 | 23.32 | 23.56 | 23.15 | 23.40 | 1,062,542 | +0.24(+1.03%) |
Jan 13, 2012 | 23.31 | 23.89 | 23.12 | 23.16 | 962,735 | -0.38(-1.60%) |
Jan 12, 2012 | 23.22 | 23.60 | 23.22 | 23.53 | 675,681 | +0.27(+1.17%) |
Jan 11, 2012 | 23.05 | 23.44 | 23.01 | 23.26 | 1,015,510 | +0.10(+0.41%) |
Jan 10, 2012 | 23.76 | 23.76 | 23.02 | 23.16 | 1,317,705 | -0.26(-1.13%) |
Jan 09, 2012 | 23.49 | 23.61 | 23.12 | 23.43 | 900,138 | -0.07(-0.31%) |
Jan 06, 2012 | 23.40 | 23.66 | 23.12 | 23.50 | 943,378 | +0.10(+0.44%) |
Jan 05, 2012 | 23.24 | 23.60 | 22.89 | 23.40 | 1,168,713 | +0.13(+0.55%) |
Jan 04, 2012 | 23.42 | 23.60 | 23.05 | 23.27 | 1,324,943 | -0.18(-0.75%) |
Dec 30, 2011 | 23.74 | 23.79 | 23.20 | 23.44 | 739,984 | -0.12(-0.51%) |
Dec 29, 2011 | 23.42 | 23.74 | 22.93 | 23.56 | 837,672 | +0.33(+1.41%) |
Dec 28, 2011 | 23.54 | 23.54 | 23.12 | 23.24 | 829,423 | -0.28(-1.19%) |
Dec 27, 2011 | 23.33 | 23.59 | 23.15 | 23.52 | 519,974 | +0.13(+0.55%) |
Dec 23, 2011 | 23.10 | 23.40 | 23.07 | 23.39 | 656,946 | +0.70(+3.10%) |
Dec 21, 2011 | 22.23 | 22.77 | 22.17 | 22.69 | 1,031,934 | +0.49(+2.20%) |
Dec 20, 2011 | 21.85 | 22.29 | 21.75 | 22.20 | 857,664 | +0.70(+3.27%) |
Dec 19, 2011 | 21.89 | 22.22 | 21.47 | 21.50 | 947,340 | -0.26(-1.21%) |
Dec 16, 2011 | 22.48 | 22.49 | 21.72 | 21.76 | 2,363,195 | -0.60(-2.68%) |
Dec 15, 2011 | 22.10 | 22.76 | 22.05 | 22.36 | 1,326,737 | +0.58(+2.68%) |
Dec 14, 2011 | 21.89 | 22.00 | 21.69 | 21.77 | 1,094,662 | -0.30(-1.34%) |
Dec 13, 2011 | 22.60 | 22.82 | 22.02 | 22.07 | 925,239 | -0.45(-1.99%) |
Dec 12, 2011 | 22.38 | 22.53 | 22.19 | 22.52 | 696,004 | -0.07(-0.32%) |
Dec 09, 2011 | 22.45 | 22.81 | 22.36 | 22.59 | 726,502 | +0.25(+1.11%) |
Dec 08, 2011 | 22.77 | 23.00 | 22.29 | 22.34 | 853,827 | -0.52(-2.27%) |
Dec 07, 2011 | 22.63 | 23.06 | 22.43 | 22.86 | 1,185,302 | +0.06(+0.28%) |
Dec 06, 2011 | 22.73 | 22.98 | 22.24 | 22.80 | 1,209,839 | -0.35(-1.52%) |
Dec 05, 2011 | 23.39 | 23.56 | 22.97 | 23.15 | 833,505 | +0.14(+0.63%) |
Dec 02, 2011 | 23.10 | 23.24 | 22.89 | 23.01 | 601,340 | +0.22(+0.95%) |
Dec 01, 2011 | 22.55 | 22.97 | 22.45 | 22.79 | 1,060,584 | +0.14(+0.60%) |
Nov 30, 2011 | 22.53 | 22.65 | 22.20 | 22.65 | 1,294,197 | +0.89(+4.07%) |
Nov 29, 2011 | 21.77 | 22.36 | 21.56 | 21.77 | 1,775,410 | +0.20(+0.93%) |
Nov 28, 2011 | 21.31 | 21.66 | 21.21 | 21.57 | 753,642 | +0.77(+3.69%) |
Nov 25, 2011 | 20.80 | 21.26 | 20.79 | 20.80 | 403,979 | -0.08(-0.38%) |
Nov 23, 2011 | 21.10 | 21.45 | 20.82 | 20.88 | 1,168,680 | -0.45(-2.10%) |
Nov 22, 2011 | 21.01 | 21.55 | 20.90 | 21.33 | 1,179,195 | +0.28(+1.33%) |
Nov 21, 2011 | 21.02 | 21.14 | 20.62 | 21.05 | 1,131,274 | -0.32(-1.50%) |
Nov 18, 2011 | 21.12 | 21.42 | 20.82 | 21.37 | 949,126 | +0.25(+1.17%) |
Nov 17, 2011 | 21.80 | 21.80 | 20.97 | 21.12 | 1,225,078 | -0.31(-1.45%) |
Nov 16, 2011 | 21.74 | 21.96 | 21.36 | 21.43 | 783,413 | -0.53(-2.40%) |
Nov 15, 2011 | 21.66 | 22.09 | 21.41 | 21.96 | 855,035 | +0.19(+0.88%) |
Nov 14, 2011 | 21.88 | 22.04 | 21.66 | 21.77 | 969,142 | -0.27(-1.23%) |
Nov 11, 2011 | 21.64 | 22.25 | 21.62 | 22.04 | 719,123 | +0.59(+2.76%) |
Nov 10, 2011 | 21.70 | 21.77 | 21.25 | 21.45 | 734,527 | +0.08(+0.37%) |
Nov 09, 2011 | 21.66 | 22.08 | 21.32 | 21.37 | 1,293,501 | -0.82(-3.71%) |
Nov 08, 2011 | 21.80 | 22.25 | 21.62 | 22.19 | 1,109,695 | +0.36(+1.65%) |
Nov 07, 2011 | 21.83 | 21.99 | 21.41 | 21.83 | 1,162,236 | -0.02(-0.11%) |
Nov 04, 2011 | 21.95 | 22.11 | 21.51 | 21.85 | 1,791,962 | -0.24(-1.08%) |
Nov 03, 2011 | 21.89 | 22.25 | 21.59 | 22.09 | 1,541,694 | -0.22(-1.00%) |
Nov 02, 2011 | 22.52 | 22.77 | 21.93 | 22.32 | 1,327,171 | +0.06(+0.29%) |