Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.79 | 23.86 | 23.15 | 23.58 | 9,924,820 | +0.18(+0.79%) |
Jan 30, 2012 | 23.15 | 23.50 | 22.98 | 23.39 | 5,121,642 | -0.20(-0.84%) |
Jan 27, 2012 | 23.29 | 23.73 | 23.29 | 23.59 | 7,399,155 | +0.14(+0.61%) |
Jan 26, 2012 | 23.64 | 23.80 | 23.30 | 23.45 | 12,004,988 | +0.03(+0.12%) |
Jan 25, 2012 | 22.91 | 23.50 | 22.78 | 23.42 | 9,785,013 | +0.36(+1.54%) |
Jan 24, 2012 | 22.95 | 23.21 | 22.84 | 23.06 | 5,162,988 | -0.17(-0.74%) |
Jan 23, 2012 | 22.92 | 23.31 | 22.86 | 23.23 | 8,815,770 | +0.44(+1.95%) |
Jan 20, 2012 | 22.69 | 23.00 | 22.61 | 22.79 | 6,060,573 | -0.14(-0.63%) |
Jan 19, 2012 | 23.30 | 23.37 | 22.84 | 22.93 | 6,736,830 | -0.04(-0.18%) |
Jan 18, 2012 | 22.42 | 23.00 | 22.36 | 22.97 | 8,406,625 | +0.59(+2.63%) |
Jan 17, 2012 | 22.31 | 22.48 | 22.16 | 22.39 | 7,764,797 | +0.59(+2.73%) |
Jan 13, 2012 | 21.59 | 21.83 | 21.40 | 21.79 | 5,880,480 | -0.10(-0.44%) |
Jan 12, 2012 | 22.07 | 22.25 | 21.81 | 21.89 | 10,361,570 | -0.06(-0.28%) |
Jan 11, 2012 | 21.92 | 22.09 | 21.80 | 21.95 | 6,531,188 | -0.10(-0.43%) |
Jan 10, 2012 | 21.72 | 22.13 | 21.71 | 22.05 | 10,915,752 | +0.74(+3.46%) |
Jan 09, 2012 | 20.98 | 21.31 | 20.80 | 21.31 | 7,195,649 | +0.32(+1.53%) |
Jan 06, 2012 | 21.14 | 21.18 | 20.71 | 20.99 | 5,618,769 | -0.09(-0.42%) |
Jan 05, 2012 | 21.08 | 21.20 | 20.79 | 21.07 | 5,751,495 | -0.13(-0.61%) |
Jan 04, 2012 | 20.83 | 21.30 | 20.68 | 21.20 | 9,926,036 | +1.50(+7.63%) |
Dec 30, 2011 | 19.63 | 19.78 | 19.51 | 19.70 | 4,852,890 | +0.19(+0.98%) |
Dec 29, 2011 | 19.12 | 19.55 | 19.06 | 19.51 | 5,530,706 | +0.46(+2.40%) |
Dec 28, 2011 | 19.62 | 19.71 | 19.00 | 19.05 | 5,735,666 | -0.55(-2.79%) |
Dec 27, 2011 | 19.55 | 19.72 | 19.51 | 19.60 | 3,643,258 | -0.01(-0.04%) |
Dec 23, 2011 | 19.51 | 19.62 | 19.34 | 19.61 | 5,346,018 | +0.92(+4.90%) |
Dec 21, 2011 | 18.64 | 18.70 | 18.23 | 18.69 | 9,888,477 | +0.10(+0.55%) |
Dec 20, 2011 | 18.66 | 18.87 | 18.54 | 18.59 | 9,152,715 | +0.51(+2.84%) |
Dec 19, 2011 | 18.49 | 18.56 | 17.97 | 18.07 | 11,506,144 | -0.28(-1.53%) |
Dec 16, 2011 | 18.23 | 18.44 | 18.09 | 18.36 | 11,026,379 | +0.17(+0.94%) |
Dec 15, 2011 | 18.84 | 18.88 | 18.15 | 18.18 | 10,998,516 | -0.29(-1.59%) |
Dec 14, 2011 | 18.76 | 18.86 | 18.27 | 18.48 | 12,301,460 | -0.72(-3.74%) |
Dec 13, 2011 | 19.54 | 19.93 | 18.99 | 19.20 | 7,494,937 | -0.12(-0.64%) |
Dec 12, 2011 | 19.35 | 19.54 | 18.97 | 19.32 | 7,632,848 | -0.70(-3.48%) |
Dec 09, 2011 | 19.78 | 20.14 | 19.74 | 20.02 | 6,409,413 | +0.32(+1.63%) |
Dec 08, 2011 | 20.38 | 20.59 | 19.63 | 19.69 | 12,676,173 | -0.94(-4.54%) |
Dec 07, 2011 | 20.86 | 20.86 | 20.25 | 20.63 | 10,301,742 | -0.31(-1.47%) |
Dec 06, 2011 | 20.91 | 21.20 | 20.65 | 20.94 | 8,472,220 | -0.02(-0.10%) |
Dec 05, 2011 | 21.05 | 21.49 | 20.83 | 20.96 | 7,974,298 | +0.31(+1.49%) |
Dec 02, 2011 | 20.90 | 20.94 | 20.58 | 20.65 | 7,237,503 | +0.08(+0.37%) |
Dec 01, 2011 | 20.51 | 20.82 | 20.34 | 20.58 | 8,991,687 | +0.06(+0.30%) |
Nov 30, 2011 | 20.49 | 21.07 | 20.05 | 20.51 | 17,638,672 | +1.04(+5.33%) |
Nov 29, 2011 | 19.21 | 19.68 | 19.07 | 19.48 | 7,527,515 | +0.36(+1.86%) |
Nov 28, 2011 | 19.51 | 19.51 | 18.96 | 19.12 | 8,951,363 | +0.63(+3.40%) |
Nov 25, 2011 | 18.70 | 18.99 | 18.49 | 18.49 | 5,995,983 | -0.42(-2.20%) |
Nov 23, 2011 | 19.70 | 19.71 | 18.89 | 18.91 | 12,614,488 | -1.12(-5.60%) |
Nov 22, 2011 | 20.45 | 20.51 | 19.90 | 20.03 | 8,588,123 | -0.38(-1.87%) |
Nov 21, 2011 | 20.50 | 20.52 | 19.81 | 20.41 | 8,581,176 | -0.54(-2.58%) |
Nov 18, 2011 | 21.51 | 21.60 | 20.88 | 20.95 | 7,819,150 | -0.22(-1.03%) |
Nov 17, 2011 | 21.89 | 22.24 | 20.98 | 21.17 | 12,509,061 | -0.69(-3.16%) |
Nov 16, 2011 | 21.56 | 22.46 | 21.51 | 21.86 | 12,488,466 | +0.27(+1.27%) |
Nov 15, 2011 | 21.61 | 21.81 | 21.43 | 21.59 | 9,802,717 | -0.25(-1.13%) |
Nov 14, 2011 | 21.66 | 21.90 | 21.52 | 21.83 | 6,900,964 | +0.01(+0.03%) |
Nov 11, 2011 | 21.51 | 21.91 | 21.42 | 21.83 | 6,455,473 | +0.59(+2.77%) |
Nov 10, 2011 | 21.48 | 21.66 | 20.65 | 21.24 | 11,074,552 | +0.19(+0.91%) |
Nov 09, 2011 | 21.52 | 21.85 | 21.03 | 21.05 | 13,401,141 | -1.52(-6.75%) |
Nov 08, 2011 | 22.70 | 22.73 | 22.25 | 22.57 | 9,370,677 | +0.08(+0.36%) |
Nov 07, 2011 | 22.24 | 22.74 | 22.13 | 22.49 | 9,295,555 | +0.32(+1.45%) |
Nov 04, 2011 | 22.13 | 22.26 | 21.74 | 22.17 | 7,995,514 | -0.33(-1.46%) |
Nov 03, 2011 | 21.95 | 22.55 | 21.70 | 22.50 | 13,968,629 | +1.10(+5.14%) |
Nov 02, 2011 | 21.31 | 21.51 | 20.99 | 21.40 | 12,773,208 | +0.61(+2.93%) |