Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.15 | 19.23 | 19.02 | 19.16 | 5,242,134 | +0.08(+0.43%) |
Jan 30, 2012 | 19.08 | 19.14 | 18.96 | 19.08 | 4,298,365 | -0.08(-0.40%) |
Jan 27, 2012 | 19.64 | 19.66 | 19.13 | 19.16 | 4,898,152 | -0.51(-2.57%) |
Jan 26, 2012 | 19.58 | 19.80 | 19.47 | 19.66 | 4,758,692 | +0.13(+0.65%) |
Jan 25, 2012 | 19.09 | 19.57 | 18.95 | 19.54 | 7,477,674 | +0.36(+1.88%) |
Jan 24, 2012 | 19.39 | 19.42 | 19.13 | 19.18 | 4,078,373 | -0.28(-1.46%) |
Jan 23, 2012 | 19.22 | 19.53 | 19.14 | 19.46 | 5,772,667 | +0.39(+2.02%) |
Jan 20, 2012 | 19.16 | 19.27 | 18.93 | 19.07 | 6,086,488 | -0.03(-0.17%) |
Jan 19, 2012 | 19.27 | 19.32 | 19.06 | 19.11 | 5,692,022 | -0.16(-0.85%) |
Jan 18, 2012 | 19.40 | 19.45 | 19.19 | 19.27 | 5,139,246 | -0.11(-0.59%) |
Jan 17, 2012 | 19.69 | 19.77 | 19.32 | 19.38 | 6,234,048 | -0.13(-0.68%) |
Jan 13, 2012 | 19.61 | 19.64 | 19.37 | 19.52 | 5,269,848 | -0.17(-0.87%) |
Jan 12, 2012 | 19.74 | 19.81 | 19.60 | 19.69 | 2,908,411 | +0.01(+0.06%) |
Jan 11, 2012 | 19.91 | 19.96 | 19.65 | 19.67 | 5,733,288 | -0.27(-1.33%) |
Jan 10, 2012 | 20.19 | 20.19 | 19.93 | 19.94 | 5,269,226 | -0.04(-0.22%) |
Jan 09, 2012 | 20.13 | 20.17 | 19.91 | 19.98 | 3,160,764 | -0.15(-0.72%) |
Jan 06, 2012 | 20.26 | 20.28 | 19.98 | 20.13 | 3,748,229 | -0.08(-0.41%) |
Jan 05, 2012 | 19.90 | 20.24 | 19.86 | 20.21 | 4,032,063 | +0.21(+1.07%) |
Jan 04, 2012 | 20.10 | 20.22 | 19.97 | 20.00 | 5,418,398 | -0.85(-4.09%) |
Dec 30, 2011 | 20.81 | 20.98 | 20.81 | 20.85 | 4,222,511 | +0.04(+0.21%) |
Dec 29, 2011 | 20.62 | 20.82 | 20.59 | 20.81 | 3,039,187 | +0.27(+1.29%) |
Dec 28, 2011 | 20.70 | 20.72 | 20.50 | 20.54 | 1,899,171 | -0.19(-0.91%) |
Dec 27, 2011 | 20.56 | 20.74 | 20.51 | 20.73 | 1,994,082 | +0.18(+0.86%) |
Dec 23, 2011 | 20.41 | 20.66 | 20.38 | 20.55 | 3,088,369 | +0.55(+2.75%) |
Dec 21, 2011 | 19.77 | 20.01 | 19.71 | 20.00 | 5,214,722 | +0.25(+1.25%) |
Dec 20, 2011 | 19.62 | 19.77 | 19.45 | 19.76 | 4,800,809 | +0.40(+2.09%) |
Dec 19, 2011 | 19.86 | 19.98 | 19.33 | 19.35 | 5,225,670 | -0.41(-2.08%) |
Dec 16, 2011 | 20.18 | 20.22 | 19.72 | 19.76 | 7,244,465 | -0.35(-1.73%) |
Dec 15, 2011 | 19.80 | 20.15 | 19.79 | 20.11 | 4,156,015 | +0.50(+2.54%) |
Dec 14, 2011 | 19.89 | 20.01 | 19.61 | 19.61 | 4,841,881 | -0.28(-1.40%) |
Dec 13, 2011 | 19.91 | 20.17 | 19.80 | 19.89 | 4,384,355 | +0.04(+0.22%) |
Dec 12, 2011 | 19.90 | 20.02 | 19.71 | 19.85 | 3,758,210 | -0.18(-0.91%) |
Dec 09, 2011 | 20.02 | 20.08 | 19.81 | 20.03 | 3,512,904 | +0.11(+0.57%) |
Dec 08, 2011 | 20.21 | 20.26 | 19.88 | 19.91 | 3,962,357 | -0.34(-1.68%) |
Dec 07, 2011 | 20.24 | 20.37 | 20.03 | 20.26 | 6,232,117 | -0.15(-0.74%) |
Dec 06, 2011 | 20.43 | 20.53 | 20.30 | 20.41 | 5,495,850 | +0.04(+0.21%) |
Dec 05, 2011 | 20.44 | 20.49 | 20.22 | 20.36 | 5,487,778 | +0.17(+0.84%) |
Dec 02, 2011 | 20.55 | 20.55 | 20.14 | 20.19 | 4,094,564 | -0.21(-1.04%) |
Dec 01, 2011 | 20.48 | 20.62 | 20.37 | 20.41 | 3,786,464 | -0.18(-0.88%) |
Nov 30, 2011 | 20.44 | 20.62 | 20.39 | 20.59 | 5,701,937 | +0.62(+3.10%) |
Nov 29, 2011 | 19.86 | 20.09 | 19.81 | 19.97 | 5,778,467 | +0.22(+1.14%) |
Nov 28, 2011 | 19.91 | 19.97 | 19.61 | 19.74 | 3,552,334 | +0.24(+1.22%) |
Nov 25, 2011 | 19.56 | 19.65 | 19.49 | 19.51 | 1,555,478 | +0.02(+0.10%) |
Nov 23, 2011 | 19.69 | 19.76 | 19.41 | 19.49 | 4,914,992 | -0.34(-1.70%) |
Nov 22, 2011 | 20.16 | 20.18 | 19.81 | 19.82 | 5,217,151 | -0.30(-1.49%) |
Nov 21, 2011 | 20.21 | 20.27 | 19.96 | 20.12 | 17,291,084 | -0.31(-1.50%) |
Nov 18, 2011 | 20.51 | 20.51 | 20.32 | 20.43 | 10,621,570 | +0.06(+0.31%) |
Nov 17, 2011 | 20.49 | 20.53 | 20.17 | 20.37 | 6,308,584 | -0.11(-0.55%) |
Nov 16, 2011 | 20.64 | 20.76 | 20.44 | 20.48 | 5,118,287 | -0.31(-1.47%) |
Nov 15, 2011 | 20.89 | 20.99 | 20.72 | 20.79 | 5,641,555 | -0.21(-1.01%) |
Nov 14, 2011 | 21.18 | 21.28 | 20.87 | 21.00 | 3,069,333 | -0.27(-1.26%) |
Nov 11, 2011 | 21.22 | 21.45 | 21.22 | 21.27 | 4,075,016 | +0.26(+1.25%) |
Nov 10, 2011 | 20.95 | 21.25 | 20.86 | 21.01 | 5,295,788 | +0.34(+1.63%) |
Nov 09, 2011 | 21.09 | 21.11 | 20.62 | 20.67 | 5,532,573 | -0.69(-3.25%) |
Nov 08, 2011 | 21.34 | 21.39 | 21.09 | 21.36 | 4,267,361 | +0.01(+0.03%) |
Nov 07, 2011 | 21.23 | 21.36 | 21.07 | 21.36 | 3,186,198 | +0.18(+0.86%) |
Nov 04, 2011 | 21.32 | 21.32 | 20.94 | 21.17 | 3,981,126 | -0.31(-1.45%) |
Nov 03, 2011 | 21.17 | 21.56 | 21.09 | 21.49 | 7,027,918 | +0.49(+2.35%) |
Nov 02, 2011 | 20.63 | 21.14 | 20.63 | 20.99 | 5,722,878 | +0.64(+3.13%) |