Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.31 | 20.06 | 19.24 | 19.67 | 604,098 | -0.07(-0.35%) |
Jan 30, 2012 | 20.21 | 20.21 | 19.66 | 19.74 | 701,030 | -0.69(-3.38%) |
Jan 27, 2012 | 20.39 | 20.60 | 20.27 | 20.43 | 633,241 | -0.03(-0.17%) |
Jan 26, 2012 | 20.81 | 20.83 | 20.17 | 20.47 | 640,683 | -0.30(-1.45%) |
Jan 25, 2012 | 20.53 | 20.84 | 20.42 | 20.77 | 370,812 | +0.21(+1.00%) |
Jan 24, 2012 | 19.84 | 20.58 | 19.72 | 20.56 | 1,293,769 | +0.68(+3.41%) |
Jan 23, 2012 | 19.81 | 20.03 | 19.76 | 19.88 | 411,150 | -0.00(-0.02%) |
Jan 20, 2012 | 19.67 | 20.17 | 19.67 | 19.89 | 634,395 | +0.19(+0.98%) |
Jan 19, 2012 | 19.40 | 19.79 | 19.40 | 19.70 | 1,224,258 | +0.24(+1.26%) |
Jan 18, 2012 | 19.28 | 19.51 | 19.09 | 19.45 | 408,402 | +0.17(+0.87%) |
Jan 17, 2012 | 19.50 | 19.50 | 18.99 | 19.28 | 610,523 | -0.03(-0.18%) |
Jan 13, 2012 | 19.10 | 19.57 | 19.10 | 19.32 | 646,980 | +0.06(+0.33%) |
Jan 12, 2012 | 19.31 | 19.33 | 19.09 | 19.25 | 827,639 | -0.08(-0.40%) |
Jan 11, 2012 | 19.31 | 19.38 | 19.19 | 19.33 | 480,411 | -0.00(-0.02%) |
Jan 10, 2012 | 19.21 | 19.36 | 19.09 | 19.33 | 386,842 | +0.34(+1.81%) |
Jan 09, 2012 | 18.92 | 19.27 | 18.83 | 18.99 | 603,305 | +0.01(+0.05%) |
Jan 06, 2012 | 19.05 | 19.10 | 18.85 | 18.98 | 644,435 | -0.06(-0.29%) |
Jan 05, 2012 | 19.17 | 19.25 | 18.56 | 19.04 | 1,081,831 | -0.29(-1.49%) |
Jan 04, 2012 | 19.48 | 19.78 | 19.31 | 19.33 | 509,172 | -0.65(-3.24%) |
Dec 30, 2011 | 20.00 | 20.18 | 19.87 | 19.97 | 272,657 | +0.02(+0.09%) |
Dec 29, 2011 | 19.31 | 19.98 | 19.09 | 19.96 | 451,128 | +0.38(+1.93%) |
Dec 28, 2011 | 19.85 | 19.95 | 19.52 | 19.58 | 234,385 | -0.37(-1.87%) |
Dec 27, 2011 | 19.79 | 20.11 | 19.79 | 19.95 | 247,238 | -0.01(-0.06%) |
Dec 23, 2011 | 19.89 | 20.06 | 19.89 | 19.97 | 253,262 | +0.14(+0.71%) |
Dec 21, 2011 | 19.87 | 20.01 | 19.60 | 19.82 | 504,315 | +0.00(+0.00%) |
Dec 20, 2011 | 20.15 | 20.27 | 19.51 | 19.82 | 602,266 | +0.16(+0.83%) |
Dec 19, 2011 | 19.89 | 20.16 | 19.49 | 19.66 | 539,469 | -0.18(-0.91%) |
Dec 16, 2011 | 20.10 | 20.15 | 19.78 | 19.84 | 460,340 | -0.24(-1.22%) |
Dec 15, 2011 | 20.78 | 20.78 | 19.86 | 20.09 | 444,623 | -0.40(-1.97%) |
Dec 14, 2011 | 20.38 | 20.70 | 19.99 | 20.49 | 326,399 | -0.03(-0.13%) |
Dec 13, 2011 | 21.67 | 21.67 | 20.36 | 20.51 | 448,236 | -1.03(-4.80%) |
Dec 12, 2011 | 21.81 | 21.87 | 21.28 | 21.55 | 407,663 | -0.72(-3.22%) |
Dec 09, 2011 | 22.22 | 22.46 | 22.02 | 22.27 | 337,083 | +0.16(+0.74%) |
Dec 08, 2011 | 22.32 | 22.57 | 22.07 | 22.10 | 301,288 | -0.54(-2.39%) |
Dec 07, 2011 | 23.09 | 23.23 | 22.31 | 22.64 | 385,008 | -0.68(-2.92%) |
Dec 06, 2011 | 22.69 | 23.50 | 22.25 | 23.32 | 1,151,102 | +0.64(+2.84%) |
Dec 05, 2011 | 22.17 | 23.05 | 21.96 | 22.68 | 1,193,236 | +0.84(+3.85%) |
Dec 02, 2011 | 21.90 | 22.09 | 21.78 | 21.84 | 241,794 | +0.27(+1.24%) |
Dec 01, 2011 | 21.56 | 21.83 | 21.32 | 21.57 | 758,771 | -0.22(-1.03%) |
Nov 30, 2011 | 21.15 | 21.80 | 21.15 | 21.80 | 553,975 | +1.31(+6.41%) |
Nov 29, 2011 | 20.56 | 20.64 | 20.30 | 20.48 | 320,494 | -0.08(-0.40%) |
Nov 28, 2011 | 20.16 | 20.72 | 20.03 | 20.57 | 356,550 | +0.94(+4.77%) |
Nov 25, 2011 | 19.85 | 20.03 | 19.63 | 19.63 | 213,554 | -0.28(-1.42%) |
Nov 23, 2011 | 19.96 | 20.06 | 19.61 | 19.91 | 557,801 | -0.27(-1.36%) |
Nov 22, 2011 | 20.09 | 20.38 | 19.86 | 20.19 | 428,659 | -0.12(-0.61%) |
Nov 21, 2011 | 20.63 | 20.73 | 20.24 | 20.31 | 263,598 | -0.63(-3.01%) |
Nov 18, 2011 | 21.23 | 21.81 | 20.83 | 20.94 | 266,346 | -0.29(-1.35%) |
Nov 17, 2011 | 21.72 | 22.39 | 20.90 | 21.23 | 519,040 | -0.61(-2.79%) |
Nov 16, 2011 | 22.12 | 22.44 | 21.71 | 21.84 | 442,803 | -0.51(-2.30%) |
Nov 15, 2011 | 22.30 | 22.56 | 22.12 | 22.36 | 252,899 | -0.06(-0.29%) |
Nov 14, 2011 | 22.79 | 23.01 | 22.23 | 22.42 | 333,011 | -0.44(-1.91%) |
Nov 11, 2011 | 22.53 | 23.03 | 22.39 | 22.86 | 203,901 | +0.62(+2.77%) |
Nov 10, 2011 | 22.42 | 22.46 | 21.90 | 22.24 | 192,187 | +0.17(+0.76%) |
Nov 09, 2011 | 22.58 | 22.83 | 22.07 | 22.07 | 247,291 | -1.14(-4.91%) |
Nov 08, 2011 | 23.23 | 23.46 | 22.75 | 23.21 | 222,387 | +0.13(+0.57%) |
Nov 07, 2011 | 23.20 | 23.47 | 22.81 | 23.08 | 192,428 | -0.12(-0.52%) |
Nov 04, 2011 | 23.29 | 23.29 | 23.05 | 23.20 | 190,177 | -0.22(-0.93%) |
Nov 03, 2011 | 23.58 | 23.90 | 22.78 | 23.42 | 312,861 | +0.08(+0.35%) |
Nov 02, 2011 | 23.15 | 23.48 | 22.94 | 23.34 | 478,277 | +0.70(+3.10%) |