Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.89 | 21.97 | 21.24 | 21.37 | 264,427 | -0.46(-2.11%) |
Jan 30, 2012 | 21.95 | 22.00 | 21.57 | 21.83 | 201,039 | -0.35(-1.58%) |
Jan 27, 2012 | 21.44 | 22.27 | 21.28 | 22.18 | 201,531 | +0.69(+3.21%) |
Jan 26, 2012 | 21.43 | 21.61 | 21.25 | 21.49 | 270,241 | +0.16(+0.75%) |
Jan 25, 2012 | 21.30 | 21.60 | 21.09 | 21.33 | 219,689 | -0.06(-0.28%) |
Jan 24, 2012 | 20.93 | 21.45 | 20.61 | 21.39 | 254,997 | +0.23(+1.09%) |
Jan 23, 2012 | 21.40 | 21.62 | 21.00 | 21.16 | 148,737 | -0.17(-0.80%) |
Jan 20, 2012 | 21.41 | 21.44 | 20.90 | 21.33 | 218,966 | -0.11(-0.51%) |
Jan 19, 2012 | 21.27 | 21.74 | 21.18 | 21.44 | 233,590 | +0.20(+0.94%) |
Jan 18, 2012 | 21.08 | 21.42 | 20.98 | 21.24 | 287,257 | +0.16(+0.76%) |
Jan 17, 2012 | 21.43 | 21.43 | 20.96 | 21.08 | 293,848 | -0.17(-0.80%) |
Jan 13, 2012 | 21.68 | 21.72 | 21.11 | 21.25 | 305,887 | -0.58(-2.66%) |
Jan 12, 2012 | 22.06 | 22.72 | 21.71 | 21.83 | 637,448 | +0.00(+0.00%) |
Jan 11, 2012 | 21.60 | 21.95 | 21.51 | 21.83 | 234,310 | +0.11(+0.51%) |
Jan 10, 2012 | 21.49 | 21.83 | 21.38 | 21.72 | 242,640 | +0.57(+2.70%) |
Jan 09, 2012 | 21.12 | 21.24 | 20.66 | 21.15 | 226,549 | +0.16(+0.76%) |
Jan 06, 2012 | 21.00 | 21.27 | 20.69 | 20.99 | 146,075 | +0.00(+0.00%) |
Jan 05, 2012 | 20.75 | 21.22 | 20.38 | 20.99 | 295,162 | +0.07(+0.33%) |
Jan 04, 2012 | 21.48 | 21.62 | 20.90 | 20.92 | 390,803 | +0.00(+0.00%) |
Dec 30, 2011 | 21.04 | 21.39 | 20.92 | 20.92 | 180,534 | -0.12(-0.57%) |
Dec 29, 2011 | 20.90 | 21.29 | 20.78 | 21.04 | 307,058 | +0.20(+0.96%) |
Dec 28, 2011 | 21.16 | 21.16 | 20.60 | 20.84 | 231,081 | -0.29(-1.37%) |
Dec 27, 2011 | 20.96 | 21.29 | 20.86 | 21.13 | 192,910 | +0.10(+0.48%) |
Dec 23, 2011 | 21.42 | 21.49 | 20.92 | 21.03 | 245,758 | +1.00(+4.99%) |
Dec 21, 2011 | 20.11 | 20.31 | 19.54 | 20.03 | 222,273 | -0.13(-0.64%) |
Dec 20, 2011 | 19.50 | 20.20 | 19.50 | 20.16 | 417,459 | +1.26(+6.67%) |
Dec 19, 2011 | 20.16 | 20.34 | 18.85 | 18.90 | 385,150 | -1.11(-5.55%) |
Dec 16, 2011 | 19.68 | 20.41 | 19.66 | 20.01 | 542,817 | +0.45(+2.30%) |
Dec 15, 2011 | 20.00 | 20.04 | 19.46 | 19.56 | 387,331 | -0.19(-0.96%) |
Dec 14, 2011 | 19.49 | 20.04 | 19.39 | 19.75 | 700,837 | +0.00(+0.00%) |
Dec 13, 2011 | 20.52 | 20.52 | 19.63 | 19.75 | 417,836 | -0.52(-2.57%) |
Dec 12, 2011 | 20.35 | 20.35 | 19.83 | 20.27 | 419,841 | -0.35(-1.70%) |
Dec 09, 2011 | 20.13 | 20.77 | 19.92 | 20.62 | 349,486 | +0.47(+2.33%) |
Dec 08, 2011 | 20.27 | 20.49 | 19.76 | 20.15 | 492,318 | -0.39(-1.90%) |
Dec 07, 2011 | 20.30 | 20.80 | 20.00 | 20.54 | 346,242 | +0.03(+0.15%) |
Dec 06, 2011 | 20.51 | 20.67 | 20.14 | 20.51 | 456,599 | -0.03(-0.15%) |
Dec 05, 2011 | 20.21 | 20.69 | 20.05 | 20.54 | 809,639 | +0.69(+3.48%) |
Dec 02, 2011 | 20.19 | 20.19 | 19.52 | 19.85 | 622,554 | -0.04(-0.20%) |
Dec 01, 2011 | 20.00 | 20.27 | 19.66 | 19.89 | 374,063 | -0.16(-0.80%) |
Nov 30, 2011 | 19.74 | 20.11 | 19.46 | 20.05 | 624,138 | +1.33(+7.10%) |
Nov 29, 2011 | 19.14 | 19.14 | 18.62 | 18.72 | 515,632 | -0.36(-1.89%) |
Nov 28, 2011 | 18.52 | 19.18 | 18.52 | 19.08 | 682,667 | +1.22(+6.83%) |
Nov 25, 2011 | 18.29 | 18.45 | 17.84 | 17.86 | 235,178 | -0.45(-2.46%) |
Nov 23, 2011 | 18.70 | 18.71 | 17.85 | 18.31 | 553,629 | -0.56(-2.97%) |
Nov 22, 2011 | 18.69 | 20.15 | 17.42 | 18.87 | 1,500,703 | -0.40(-2.08%) |
Nov 21, 2011 | 19.05 | 19.77 | 18.72 | 19.27 | 917,177 | -0.27(-1.38%) |
Nov 18, 2011 | 20.27 | 20.42 | 19.45 | 19.54 | 476,072 | -0.60(-2.98%) |
Nov 17, 2011 | 20.06 | 20.48 | 19.83 | 20.14 | 597,536 | +0.02(+0.10%) |
Nov 16, 2011 | 19.99 | 20.75 | 19.85 | 20.12 | 446,203 | -0.14(-0.69%) |
Nov 15, 2011 | 19.76 | 20.52 | 19.64 | 20.26 | 340,170 | +0.43(+2.17%) |
Nov 14, 2011 | 19.53 | 19.90 | 19.35 | 19.83 | 258,767 | +0.15(+0.76%) |
Nov 11, 2011 | 18.90 | 19.88 | 18.90 | 19.68 | 305,575 | +1.04(+5.58%) |
Nov 10, 2011 | 18.92 | 19.03 | 18.29 | 18.64 | 203,388 | +0.08(+0.43%) |
Nov 09, 2011 | 18.76 | 19.02 | 18.50 | 18.56 | 388,853 | -0.93(-4.77%) |
Nov 08, 2011 | 19.78 | 19.86 | 18.99 | 19.49 | 379,438 | -0.05(-0.26%) |
Nov 07, 2011 | 19.47 | 19.70 | 18.92 | 19.54 | 384,165 | +0.05(+0.26%) |
Nov 04, 2011 | 19.36 | 19.58 | 18.80 | 19.49 | 664,657 | -0.84(-4.13%) |
Nov 03, 2011 | 20.00 | 20.42 | 19.35 | 20.33 | 265,718 | +0.70(+3.57%) |
Nov 02, 2011 | 19.17 | 19.91 | 19.06 | 19.63 | 310,907 | +0.84(+4.47%) |