Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.08 | 21.08 | 20.27 | 20.66 | 6,522,520 | -0.08(-0.40%) |
Jan 30, 2012 | 20.61 | 20.83 | 20.42 | 20.74 | 4,657,596 | -0.22(-1.07%) |
Jan 27, 2012 | 20.81 | 21.16 | 20.78 | 20.96 | 5,131,167 | +0.07(+0.32%) |
Jan 26, 2012 | 21.12 | 21.22 | 20.75 | 20.89 | 7,402,715 | -0.03(-0.15%) |
Jan 25, 2012 | 20.42 | 20.94 | 20.14 | 20.93 | 6,787,670 | +0.30(+1.44%) |
Jan 24, 2012 | 20.57 | 20.89 | 20.43 | 20.63 | 5,190,441 | -0.17(-0.83%) |
Jan 23, 2012 | 20.25 | 20.88 | 20.19 | 20.80 | 5,940,254 | +0.72(+3.58%) |
Jan 20, 2012 | 20.14 | 20.17 | 19.98 | 20.08 | 4,783,682 | -0.16(-0.80%) |
Jan 19, 2012 | 20.09 | 20.38 | 20.00 | 20.24 | 6,257,140 | +0.26(+1.31%) |
Jan 18, 2012 | 19.30 | 20.01 | 19.30 | 19.98 | 7,308,665 | +0.58(+3.01%) |
Jan 17, 2012 | 19.70 | 19.71 | 19.23 | 19.40 | 5,254,179 | +0.08(+0.43%) |
Jan 13, 2012 | 19.40 | 19.46 | 18.86 | 19.31 | 6,784,220 | -0.34(-1.72%) |
Jan 12, 2012 | 19.76 | 19.98 | 19.52 | 19.65 | 6,142,009 | +0.03(+0.16%) |
Jan 11, 2012 | 20.07 | 20.28 | 19.47 | 19.62 | 6,332,049 | -0.65(-3.21%) |
Jan 10, 2012 | 20.48 | 20.51 | 20.21 | 20.27 | 5,414,821 | +0.20(+1.01%) |
Jan 09, 2012 | 19.73 | 20.10 | 19.69 | 20.07 | 4,022,047 | +0.21(+1.08%) |
Jan 06, 2012 | 19.94 | 20.00 | 19.63 | 19.86 | 4,716,302 | -0.27(-1.35%) |
Jan 05, 2012 | 20.11 | 20.30 | 19.95 | 20.13 | 4,544,544 | -0.37(-1.78%) |
Jan 04, 2012 | 20.33 | 20.53 | 20.19 | 20.49 | 5,486,801 | +1.01(+5.17%) |
Dec 30, 2011 | 19.25 | 19.52 | 19.09 | 19.49 | 3,373,173 | +0.40(+2.08%) |
Dec 29, 2011 | 18.75 | 19.13 | 18.69 | 19.09 | 3,249,221 | +0.36(+1.92%) |
Dec 28, 2011 | 19.30 | 19.36 | 18.70 | 18.73 | 2,774,185 | -0.57(-2.95%) |
Dec 27, 2011 | 19.29 | 19.45 | 19.22 | 19.30 | 1,510,000 | +0.02(+0.08%) |
Dec 23, 2011 | 19.39 | 19.44 | 19.18 | 19.28 | 2,444,115 | +0.61(+3.27%) |
Dec 21, 2011 | 18.35 | 18.70 | 18.29 | 18.67 | 5,375,543 | +0.29(+1.56%) |
Dec 20, 2011 | 18.19 | 18.65 | 18.16 | 18.39 | 5,290,188 | +0.75(+4.23%) |
Dec 19, 2011 | 18.23 | 18.29 | 17.58 | 17.64 | 5,333,493 | -0.55(-3.04%) |
Dec 16, 2011 | 17.73 | 18.23 | 17.71 | 18.19 | 6,579,957 | +0.51(+2.89%) |
Dec 15, 2011 | 17.96 | 18.02 | 17.47 | 17.68 | 5,969,271 | +0.11(+0.62%) |
Dec 14, 2011 | 18.00 | 18.26 | 17.51 | 17.57 | 9,359,207 | -0.88(-4.75%) |
Dec 13, 2011 | 18.94 | 19.26 | 18.17 | 18.45 | 6,917,669 | -0.37(-1.96%) |
Dec 12, 2011 | 18.69 | 18.84 | 18.39 | 18.82 | 4,420,170 | -0.38(-1.97%) |
Dec 09, 2011 | 18.71 | 19.31 | 18.70 | 19.20 | 4,873,541 | +0.42(+2.24%) |
Dec 08, 2011 | 19.31 | 19.62 | 18.69 | 18.78 | 6,917,964 | -0.86(-4.36%) |
Dec 07, 2011 | 19.52 | 19.72 | 19.10 | 19.63 | 4,978,448 | +0.04(+0.21%) |
Dec 06, 2011 | 19.44 | 19.85 | 19.17 | 19.59 | 5,247,591 | +0.04(+0.21%) |
Dec 05, 2011 | 19.66 | 19.89 | 19.36 | 19.55 | 4,143,965 | +0.32(+1.67%) |
Dec 02, 2011 | 19.63 | 19.69 | 19.18 | 19.23 | 3,542,136 | -0.13(-0.70%) |
Dec 01, 2011 | 19.34 | 19.70 | 19.22 | 19.36 | 5,195,308 | -0.01(-0.05%) |
Nov 30, 2011 | 19.14 | 19.40 | 18.98 | 19.37 | 8,070,322 | +1.08(+5.90%) |
Nov 29, 2011 | 17.78 | 18.36 | 17.69 | 18.29 | 6,292,927 | +0.63(+3.58%) |
Nov 28, 2011 | 17.98 | 18.10 | 17.53 | 17.66 | 8,046,832 | +0.73(+4.29%) |
Nov 25, 2011 | 17.11 | 17.32 | 16.92 | 16.94 | 4,275,850 | -0.35(-2.01%) |
Nov 23, 2011 | 17.79 | 17.80 | 17.14 | 17.28 | 7,238,076 | -0.79(-4.36%) |
Nov 22, 2011 | 18.25 | 18.40 | 17.94 | 18.07 | 5,416,756 | -0.17(-0.91%) |
Nov 21, 2011 | 18.24 | 18.31 | 17.83 | 18.24 | 7,759,516 | -0.47(-2.50%) |
Nov 18, 2011 | 19.03 | 19.20 | 18.55 | 18.70 | 5,500,842 | -0.08(-0.44%) |
Nov 17, 2011 | 19.52 | 19.76 | 18.62 | 18.79 | 7,979,362 | -0.82(-4.21%) |
Nov 16, 2011 | 19.05 | 20.09 | 18.96 | 19.61 | 10,602,974 | +0.58(+3.03%) |
Nov 15, 2011 | 18.83 | 19.14 | 18.71 | 19.04 | 6,674,321 | -0.03(-0.16%) |
Nov 14, 2011 | 19.16 | 19.30 | 18.88 | 19.07 | 5,414,282 | -0.25(-1.32%) |
Nov 11, 2011 | 19.23 | 19.57 | 19.12 | 19.32 | 4,191,322 | +0.37(+1.94%) |
Nov 10, 2011 | 19.17 | 19.33 | 18.63 | 18.95 | 9,105,025 | +0.16(+0.83%) |
Nov 09, 2011 | 19.00 | 19.51 | 18.77 | 18.80 | 8,850,032 | -1.03(-5.21%) |
Nov 08, 2011 | 19.62 | 19.90 | 19.39 | 19.83 | 8,677,292 | +0.37(+1.92%) |
Nov 07, 2011 | 19.12 | 19.61 | 19.09 | 19.46 | 9,414,500 | +0.23(+1.19%) |
Nov 04, 2011 | 19.22 | 19.46 | 18.88 | 19.23 | 7,858,457 | -0.40(-2.06%) |
Nov 03, 2011 | 18.37 | 19.73 | 18.33 | 19.63 | 15,503,274 | +1.76(+9.84%) |
Nov 02, 2011 | 17.74 | 18.03 | 17.62 | 17.87 | 7,521,784 | +0.54(+3.11%) |