Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.09 | 21.09 | 20.28 | 20.67 | 6,519,341 | -0.08(-0.40%) |
Jan 30, 2012 | 20.62 | 20.84 | 20.43 | 20.75 | 4,655,326 | -0.22(-1.07%) |
Jan 27, 2012 | 20.82 | 21.17 | 20.79 | 20.97 | 5,128,666 | +0.07(+0.32%) |
Jan 26, 2012 | 21.13 | 21.23 | 20.76 | 20.91 | 7,399,107 | -0.03(-0.15%) |
Jan 25, 2012 | 20.43 | 20.95 | 20.15 | 20.94 | 6,784,362 | +0.30(+1.44%) |
Jan 24, 2012 | 20.58 | 20.91 | 20.44 | 20.64 | 5,187,911 | -0.17(-0.83%) |
Jan 23, 2012 | 20.26 | 20.89 | 20.20 | 20.81 | 5,937,359 | +0.72(+3.58%) |
Jan 20, 2012 | 20.15 | 20.18 | 19.99 | 20.09 | 4,781,351 | -0.16(-0.80%) |
Jan 19, 2012 | 20.10 | 20.39 | 20.01 | 20.25 | 6,254,090 | +0.26(+1.30%) |
Jan 18, 2012 | 19.31 | 20.02 | 19.31 | 19.99 | 7,305,103 | +0.58(+3.01%) |
Jan 17, 2012 | 19.71 | 19.72 | 19.24 | 19.41 | 5,251,619 | +0.08(+0.43%) |
Jan 13, 2012 | 19.41 | 19.47 | 18.87 | 19.32 | 6,780,913 | -0.34(-1.72%) |
Jan 12, 2012 | 19.77 | 19.99 | 19.53 | 19.66 | 6,139,015 | +0.03(+0.16%) |
Jan 11, 2012 | 20.08 | 20.29 | 19.48 | 19.63 | 6,328,962 | -0.65(-3.21%) |
Jan 10, 2012 | 20.49 | 20.52 | 20.22 | 20.28 | 5,412,182 | +0.20(+1.01%) |
Jan 09, 2012 | 19.74 | 20.11 | 19.69 | 20.08 | 4,020,086 | +0.21(+1.08%) |
Jan 06, 2012 | 19.95 | 20.01 | 19.64 | 19.87 | 4,714,004 | -0.27(-1.35%) |
Jan 05, 2012 | 20.12 | 20.31 | 19.96 | 20.14 | 4,542,329 | -0.37(-1.78%) |
Jan 04, 2012 | 20.34 | 20.54 | 20.20 | 20.50 | 5,484,127 | +1.01(+5.16%) |
Dec 30, 2011 | 19.26 | 19.53 | 19.10 | 19.50 | 3,371,529 | +0.40(+2.08%) |
Dec 29, 2011 | 18.76 | 19.14 | 18.70 | 19.10 | 3,247,638 | +0.36(+1.92%) |
Dec 28, 2011 | 19.31 | 19.37 | 18.71 | 18.74 | 2,772,833 | -0.57(-2.94%) |
Dec 27, 2011 | 19.30 | 19.46 | 19.23 | 19.31 | 1,509,264 | +0.02(+0.08%) |
Dec 23, 2011 | 19.40 | 19.45 | 19.19 | 19.29 | 2,442,924 | +0.61(+3.27%) |
Dec 21, 2011 | 18.36 | 18.71 | 18.30 | 18.68 | 5,372,923 | +0.29(+1.56%) |
Dec 20, 2011 | 18.20 | 18.66 | 18.17 | 18.40 | 5,287,610 | +0.75(+4.23%) |
Dec 19, 2011 | 18.23 | 18.30 | 17.59 | 17.65 | 5,330,894 | -0.55(-3.04%) |
Dec 16, 2011 | 17.74 | 18.24 | 17.72 | 18.20 | 6,576,750 | +0.51(+2.89%) |
Dec 15, 2011 | 17.97 | 18.03 | 17.48 | 17.69 | 5,966,361 | +0.11(+0.62%) |
Dec 14, 2011 | 18.00 | 18.27 | 17.52 | 17.58 | 9,354,646 | -0.88(-4.75%) |
Dec 13, 2011 | 18.95 | 19.27 | 18.17 | 18.46 | 6,914,297 | -0.37(-1.96%) |
Dec 12, 2011 | 18.70 | 18.85 | 18.40 | 18.83 | 4,418,016 | -0.38(-1.97%) |
Dec 09, 2011 | 18.72 | 19.32 | 18.71 | 19.21 | 4,871,165 | +0.42(+2.24%) |
Dec 08, 2011 | 19.32 | 19.63 | 18.70 | 18.79 | 6,914,592 | -0.86(-4.36%) |
Dec 07, 2011 | 19.53 | 19.73 | 19.11 | 19.64 | 4,976,020 | +0.04(+0.21%) |
Dec 06, 2011 | 19.45 | 19.86 | 19.18 | 19.60 | 5,245,033 | +0.04(+0.21%) |
Dec 05, 2011 | 19.67 | 19.90 | 19.37 | 19.56 | 4,141,945 | +0.32(+1.67%) |
Dec 02, 2011 | 19.64 | 19.69 | 19.19 | 19.24 | 3,540,409 | -0.14(-0.70%) |
Dec 01, 2011 | 19.35 | 19.71 | 19.23 | 19.37 | 5,192,776 | -0.01(-0.05%) |
Nov 30, 2011 | 19.14 | 19.41 | 18.99 | 19.38 | 8,066,388 | +1.08(+5.90%) |
Nov 29, 2011 | 17.78 | 18.37 | 17.70 | 18.30 | 6,289,859 | +0.63(+3.58%) |
Nov 28, 2011 | 17.99 | 18.11 | 17.54 | 17.67 | 8,042,909 | +0.73(+4.29%) |
Nov 25, 2011 | 17.11 | 17.33 | 16.93 | 16.94 | 4,273,766 | -0.35(-2.01%) |
Nov 23, 2011 | 17.80 | 17.81 | 17.14 | 17.29 | 7,234,547 | -0.79(-4.36%) |
Nov 22, 2011 | 18.26 | 18.41 | 17.95 | 18.08 | 5,414,115 | -0.17(-0.91%) |
Nov 21, 2011 | 18.25 | 18.32 | 17.84 | 18.25 | 7,755,733 | -0.47(-2.50%) |
Nov 18, 2011 | 19.04 | 19.21 | 18.56 | 18.71 | 5,498,160 | -0.08(-0.44%) |
Nov 17, 2011 | 19.53 | 19.77 | 18.63 | 18.80 | 7,975,472 | -0.83(-4.21%) |
Nov 16, 2011 | 19.06 | 20.10 | 18.97 | 19.62 | 10,597,805 | +0.58(+3.03%) |
Nov 15, 2011 | 18.84 | 19.15 | 18.72 | 19.05 | 6,671,067 | -0.03(-0.16%) |
Nov 14, 2011 | 19.17 | 19.31 | 18.89 | 19.08 | 5,411,642 | -0.25(-1.32%) |
Nov 11, 2011 | 19.24 | 19.58 | 19.13 | 19.33 | 4,189,278 | +0.37(+1.94%) |
Nov 10, 2011 | 19.18 | 19.34 | 18.64 | 18.96 | 9,100,586 | +0.16(+0.83%) |
Nov 09, 2011 | 19.00 | 19.52 | 18.78 | 18.81 | 8,845,717 | -1.03(-5.21%) |
Nov 08, 2011 | 19.63 | 19.91 | 19.40 | 19.84 | 8,673,061 | +0.37(+1.92%) |
Nov 07, 2011 | 19.13 | 19.62 | 19.10 | 19.47 | 9,409,910 | +0.23(+1.19%) |
Nov 04, 2011 | 19.23 | 19.47 | 18.89 | 19.24 | 7,854,626 | -0.40(-2.06%) |
Nov 03, 2011 | 18.38 | 19.74 | 18.34 | 19.64 | 15,495,716 | +1.76(+9.84%) |
Nov 02, 2011 | 17.75 | 18.04 | 17.62 | 17.88 | 7,518,117 | +0.54(+3.11%) |