Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.42 | 23.48 | 23.25 | 23.33 | 162,929 | +0.02(+0.09%) |
Jan 30, 2012 | 23.23 | 23.31 | 23.15 | 23.31 | 60,662 | -0.02(-0.09%) |
Jan 27, 2012 | 23.30 | 23.38 | 23.24 | 23.33 | 118,730 | -0.02(-0.09%) |
Jan 26, 2012 | 23.48 | 23.48 | 23.31 | 23.35 | 98,734 | -0.07(-0.31%) |
Jan 25, 2012 | 23.18 | 23.44 | 23.00 | 23.42 | 47,118 | +0.10(+0.42%) |
Jan 24, 2012 | 23.22 | 23.34 | 23.19 | 23.32 | 179,196 | -0.00(-0.02%) |
Jan 23, 2012 | 23.37 | 23.42 | 23.27 | 23.33 | 62,124 | -0.07(-0.28%) |
Jan 20, 2012 | 23.32 | 23.40 | 23.29 | 23.39 | 71,645 | -0.08(-0.35%) |
Jan 19, 2012 | 23.48 | 23.48 | 23.35 | 23.47 | 103,041 | -0.01(-0.03%) |
Jan 18, 2012 | 23.33 | 23.48 | 23.25 | 23.48 | 66,447 | +0.27(+1.16%) |
Jan 17, 2012 | 23.22 | 23.36 | 23.19 | 23.21 | 268,628 | +0.17(+0.74%) |
Jan 13, 2012 | 23.03 | 23.07 | 22.89 | 23.04 | 76,672 | -0.17(-0.74%) |
Jan 12, 2012 | 23.21 | 23.26 | 23.09 | 23.21 | 155,262 | +0.05(+0.23%) |
Jan 11, 2012 | 23.12 | 23.18 | 22.99 | 23.16 | 70,685 | -0.02(-0.09%) |
Jan 10, 2012 | 23.24 | 23.29 | 23.05 | 23.18 | 265,747 | +0.11(+0.50%) |
Jan 09, 2012 | 23.08 | 23.11 | 22.95 | 23.07 | 83,131 | +0.03(+0.12%) |
Jan 06, 2012 | 23.05 | 23.11 | 22.95 | 23.04 | 103,151 | -0.04(-0.19%) |
Jan 05, 2012 | 22.91 | 23.11 | 22.87 | 23.08 | 34,638 | -0.06(-0.25%) |
Jan 04, 2012 | 23.17 | 23.20 | 23.02 | 23.14 | 81,953 | +0.23(+1.00%) |
Dec 30, 2011 | 22.91 | 23.00 | 22.90 | 22.91 | 311,360 | -0.00(-0.02%) |
Dec 29, 2011 | 22.68 | 22.94 | 22.68 | 22.91 | 69,563 | +0.27(+1.21%) |
Dec 28, 2011 | 22.87 | 22.87 | 22.63 | 22.64 | 32,061 | -0.24(-1.07%) |
Dec 27, 2011 | 22.80 | 22.91 | 22.80 | 22.89 | 58,719 | +0.02(+0.11%) |
Dec 23, 2011 | 22.79 | 22.86 | 22.73 | 22.86 | 47,346 | +0.32(+1.41%) |
Dec 21, 2011 | 22.49 | 22.56 | 22.41 | 22.54 | 70,083 | +0.09(+0.40%) |
Dec 20, 2011 | 22.34 | 22.50 | 22.34 | 22.45 | 130,002 | +0.40(+1.81%) |
Dec 19, 2011 | 22.18 | 22.32 | 22.03 | 22.05 | 351,522 | -0.09(-0.40%) |
Dec 16, 2011 | 22.30 | 22.30 | 22.08 | 22.14 | 108,681 | -0.03(-0.13%) |
Dec 15, 2011 | 22.11 | 22.24 | 22.06 | 22.17 | 107,114 | +0.31(+1.41%) |
Dec 14, 2011 | 21.83 | 21.96 | 21.83 | 21.86 | 63,215 | -0.06(-0.28%) |
Dec 13, 2011 | 22.17 | 22.24 | 21.87 | 21.92 | 84,230 | -0.09(-0.39%) |
Dec 12, 2011 | 22.18 | 22.20 | 21.94 | 22.01 | 197,572 | -0.34(-1.54%) |
Dec 09, 2011 | 22.13 | 22.37 | 22.12 | 22.35 | 25,952 | +0.31(+1.42%) |
Dec 08, 2011 | 22.29 | 22.34 | 22.00 | 22.04 | 214,203 | -0.30(-1.32%) |
Dec 07, 2011 | 22.09 | 22.39 | 22.03 | 22.34 | 53,131 | +0.17(+0.79%) |
Dec 06, 2011 | 22.13 | 22.26 | 22.09 | 22.16 | 143,772 | +0.16(+0.72%) |
Dec 05, 2011 | 22.25 | 22.25 | 21.94 | 22.00 | 76,770 | -0.00(-0.02%) |
Dec 02, 2011 | 22.32 | 22.32 | 21.97 | 22.01 | 119,582 | -0.16(-0.73%) |
Dec 01, 2011 | 22.25 | 22.34 | 22.16 | 22.17 | 123,298 | -0.05(-0.24%) |
Nov 30, 2011 | 22.01 | 22.27 | 21.96 | 22.22 | 153,419 | +0.81(+3.78%) |
Nov 29, 2011 | 21.38 | 21.53 | 21.30 | 21.41 | 147,996 | +0.11(+0.53%) |
Nov 28, 2011 | 21.25 | 21.34 | 21.18 | 21.30 | 71,643 | +0.60(+2.88%) |
Nov 25, 2011 | 20.83 | 20.92 | 20.70 | 20.70 | 83,546 | -0.25(-1.18%) |
Nov 23, 2011 | 21.04 | 21.08 | 20.87 | 20.95 | 244,322 | -0.26(-1.22%) |
Nov 22, 2011 | 21.18 | 21.30 | 21.10 | 21.21 | 96,306 | -0.03(-0.13%) |
Nov 21, 2011 | 21.35 | 21.35 | 21.13 | 21.24 | 85,951 | -0.40(-1.83%) |
Nov 18, 2011 | 21.82 | 21.86 | 21.64 | 21.64 | 56,848 | -0.02(-0.09%) |
Nov 17, 2011 | 21.90 | 21.94 | 21.49 | 21.66 | 308,355 | -0.17(-0.80%) |
Nov 16, 2011 | 21.98 | 22.17 | 21.83 | 21.83 | 57,550 | -0.36(-1.62%) |
Nov 15, 2011 | 22.09 | 22.27 | 22.06 | 22.19 | 43,019 | +0.04(+0.20%) |
Nov 14, 2011 | 22.22 | 22.24 | 22.05 | 22.15 | 53,276 | -0.13(-0.60%) |
Nov 11, 2011 | 22.15 | 22.36 | 22.15 | 22.28 | 30,484 | +0.33(+1.49%) |
Nov 10, 2011 | 21.91 | 22.00 | 21.72 | 21.95 | 36,332 | +0.29(+1.35%) |
Nov 09, 2011 | 21.83 | 21.95 | 21.56 | 21.66 | 130,146 | -0.72(-3.22%) |
Nov 08, 2011 | 22.16 | 22.40 | 22.06 | 22.38 | 144,639 | +0.26(+1.17%) |
Nov 07, 2011 | 21.92 | 22.12 | 21.79 | 22.12 | 23,883 | +0.11(+0.50%) |
Nov 04, 2011 | 21.97 | 22.06 | 21.78 | 22.01 | 234,757 | -0.16(-0.71%) |
Nov 03, 2011 | 22.01 | 22.17 | 21.82 | 22.17 | 117,630 | +0.44(+2.01%) |
Nov 02, 2011 | 21.86 | 21.87 | 21.64 | 21.73 | 599,257 | +0.09(+0.39%) |