Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.77 | 22.02 | 21.42 | 21.59 | 2,138,098 | -0.05(-0.22%) |
Jan 30, 2012 | 21.36 | 21.73 | 21.03 | 21.64 | 2,517,499 | +0.00(+0.00%) |
Jan 27, 2012 | 22.47 | 22.47 | 20.99 | 21.64 | 5,720,279 | -1.57(-6.75%) |
Jan 26, 2012 | 23.44 | 23.79 | 23.09 | 23.21 | 2,387,311 | -0.39(-1.65%) |
Jan 25, 2012 | 23.08 | 23.67 | 22.98 | 23.60 | 1,359,728 | +0.43(+1.85%) |
Jan 24, 2012 | 23.05 | 23.19 | 22.92 | 23.17 | 1,629,950 | -0.02(-0.10%) |
Jan 23, 2012 | 23.44 | 23.64 | 23.08 | 23.19 | 962,660 | -0.27(-1.13%) |
Jan 20, 2012 | 23.37 | 23.63 | 23.33 | 23.46 | 1,142,882 | +0.07(+0.30%) |
Jan 19, 2012 | 22.92 | 23.51 | 22.89 | 23.39 | 1,272,801 | +0.52(+2.29%) |
Jan 18, 2012 | 22.42 | 22.87 | 22.25 | 22.87 | 1,250,227 | +0.48(+2.12%) |
Jan 17, 2012 | 22.38 | 22.60 | 22.34 | 22.39 | 1,200,421 | +0.22(+0.98%) |
Jan 13, 2012 | 22.34 | 22.38 | 21.95 | 22.17 | 1,197,780 | -0.34(-1.52%) |
Jan 12, 2012 | 22.53 | 22.56 | 22.21 | 22.51 | 1,617,166 | +0.09(+0.42%) |
Jan 11, 2012 | 22.43 | 22.46 | 22.24 | 22.42 | 1,178,051 | -0.12(-0.52%) |
Jan 10, 2012 | 22.55 | 22.63 | 22.42 | 22.54 | 1,339,590 | +0.22(+0.98%) |
Jan 09, 2012 | 22.34 | 22.37 | 22.15 | 22.32 | 1,330,485 | +0.12(+0.56%) |
Jan 06, 2012 | 22.26 | 22.29 | 21.98 | 22.20 | 1,329,756 | -0.07(-0.31%) |
Jan 05, 2012 | 22.03 | 22.40 | 21.87 | 22.27 | 1,750,895 | +0.05(+0.21%) |
Jan 04, 2012 | 22.27 | 22.27 | 21.95 | 22.22 | 1,416,410 | +0.02(+0.11%) |
Dec 30, 2011 | 22.10 | 22.33 | 22.10 | 22.20 | 1,009,723 | +0.09(+0.42%) |
Dec 29, 2011 | 21.77 | 22.13 | 21.76 | 22.10 | 844,661 | +0.45(+2.09%) |
Dec 28, 2011 | 22.22 | 22.22 | 21.62 | 21.65 | 875,656 | -0.56(-2.53%) |
Dec 27, 2011 | 22.21 | 22.27 | 21.97 | 22.21 | 953,310 | -0.05(-0.24%) |
Dec 23, 2011 | 22.24 | 22.39 | 22.14 | 22.27 | 1,181,926 | +0.69(+3.18%) |
Dec 21, 2011 | 21.37 | 21.60 | 20.93 | 21.58 | 1,297,498 | +0.11(+0.51%) |
Dec 20, 2011 | 20.83 | 21.52 | 20.81 | 21.47 | 2,333,969 | +0.69(+3.30%) |
Dec 19, 2011 | 21.27 | 21.33 | 20.74 | 20.78 | 1,217,385 | -0.36(-1.70%) |
Dec 16, 2011 | 21.03 | 21.45 | 20.99 | 21.14 | 1,498,263 | +0.31(+1.50%) |
Dec 15, 2011 | 20.96 | 21.08 | 20.69 | 20.83 | 1,828,838 | +0.21(+1.02%) |
Dec 14, 2011 | 20.93 | 21.13 | 20.43 | 20.62 | 2,343,342 | -0.59(-2.79%) |
Dec 13, 2011 | 21.96 | 22.41 | 21.13 | 21.21 | 2,602,435 | -0.33(-1.52%) |
Dec 12, 2011 | 21.66 | 21.70 | 21.24 | 21.54 | 1,947,008 | -0.41(-1.88%) |
Dec 09, 2011 | 21.46 | 22.17 | 21.36 | 21.95 | 2,271,948 | +0.58(+2.70%) |
Dec 08, 2011 | 21.25 | 21.49 | 21.07 | 21.38 | 3,643,061 | +0.02(+0.11%) |
Dec 07, 2011 | 21.33 | 21.50 | 20.88 | 21.35 | 2,284,305 | -0.08(-0.36%) |
Dec 06, 2011 | 21.78 | 21.80 | 21.27 | 21.43 | 1,345,186 | -0.28(-1.29%) |
Dec 05, 2011 | 21.51 | 21.91 | 21.27 | 21.71 | 2,393,680 | +0.65(+3.07%) |
Dec 02, 2011 | 20.89 | 21.38 | 20.85 | 21.06 | 3,692,124 | +0.48(+2.35%) |
Dec 01, 2011 | 20.53 | 20.84 | 20.49 | 20.58 | 2,384,966 | -0.08(-0.38%) |
Nov 30, 2011 | 20.03 | 20.74 | 19.95 | 20.66 | 3,916,445 | +1.39(+7.20%) |
Nov 29, 2011 | 19.53 | 19.56 | 19.20 | 19.27 | 1,429,560 | -0.13(-0.68%) |
Nov 28, 2011 | 19.18 | 19.45 | 19.04 | 19.40 | 1,281,441 | +0.82(+4.41%) |
Nov 25, 2011 | 18.69 | 18.93 | 18.57 | 18.58 | 811,984 | -0.15(-0.79%) |
Nov 23, 2011 | 19.19 | 19.26 | 18.72 | 18.73 | 1,580,857 | -0.73(-3.77%) |
Nov 22, 2011 | 19.41 | 19.55 | 19.22 | 19.47 | 1,445,370 | +0.03(+0.16%) |
Nov 21, 2011 | 19.48 | 19.58 | 19.22 | 19.43 | 1,229,264 | -0.39(-1.97%) |
Nov 18, 2011 | 20.31 | 20.35 | 19.82 | 19.82 | 1,790,769 | -0.28(-1.39%) |
Nov 17, 2011 | 20.51 | 20.60 | 20.01 | 20.10 | 1,706,041 | -0.47(-2.30%) |
Nov 16, 2011 | 20.61 | 21.00 | 20.41 | 20.58 | 2,588,375 | -0.23(-1.12%) |
Nov 15, 2011 | 20.46 | 20.86 | 20.29 | 20.81 | 2,234,328 | +0.29(+1.44%) |
Nov 14, 2011 | 20.69 | 20.80 | 20.33 | 20.51 | 1,579,887 | -0.36(-1.71%) |
Nov 11, 2011 | 20.75 | 20.96 | 20.72 | 20.87 | 1,433,380 | +0.43(+2.09%) |
Nov 10, 2011 | 20.21 | 20.48 | 20.07 | 20.44 | 2,012,260 | +0.61(+3.09%) |
Nov 09, 2011 | 20.17 | 20.20 | 19.72 | 19.83 | 1,622,059 | -1.00(-4.80%) |
Nov 08, 2011 | 20.67 | 20.86 | 20.31 | 20.83 | 1,952,966 | +0.25(+1.21%) |
Nov 07, 2011 | 20.74 | 20.84 | 20.33 | 20.58 | 2,020,031 | -0.27(-1.30%) |
Nov 04, 2011 | 20.74 | 21.01 | 20.51 | 20.86 | 1,495,216 | -0.21(-0.99%) |
Nov 03, 2011 | 20.78 | 21.15 | 20.33 | 21.07 | 2,986,533 | +0.63(+3.07%) |
Nov 02, 2011 | 20.44 | 20.69 | 20.12 | 20.44 | 1,826,685 | +0.48(+2.41%) |