Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.75 | 21.76 | 21.40 | 21.44 | 614,694 | -0.18(-0.81%) |
Jan 30, 2012 | 21.52 | 21.89 | 21.41 | 21.61 | 292,633 | +0.03(+0.12%) |
Jan 27, 2012 | 21.22 | 21.61 | 21.13 | 21.59 | 289,322 | +0.34(+1.61%) |
Jan 26, 2012 | 21.50 | 21.61 | 21.14 | 21.25 | 318,172 | -0.22(-1.02%) |
Jan 25, 2012 | 21.75 | 21.78 | 21.27 | 21.47 | 292,711 | -0.37(-1.68%) |
Jan 24, 2012 | 21.82 | 22.01 | 21.69 | 21.83 | 301,778 | -0.08(-0.36%) |
Jan 23, 2012 | 21.88 | 22.20 | 21.69 | 21.91 | 272,477 | +0.01(+0.04%) |
Jan 20, 2012 | 21.73 | 22.01 | 21.69 | 21.90 | 368,005 | +0.11(+0.52%) |
Jan 19, 2012 | 21.91 | 22.05 | 21.67 | 21.79 | 428,107 | -0.09(-0.40%) |
Jan 18, 2012 | 21.47 | 21.95 | 21.44 | 21.88 | 277,708 | +0.34(+1.58%) |
Jan 17, 2012 | 21.39 | 21.74 | 21.39 | 21.54 | 426,857 | +0.25(+1.15%) |
Jan 13, 2012 | 21.24 | 21.44 | 20.98 | 21.29 | 265,309 | -0.25(-1.14%) |
Jan 12, 2012 | 21.46 | 21.67 | 21.42 | 21.54 | 372,143 | +0.12(+0.57%) |
Jan 11, 2012 | 21.16 | 21.56 | 21.15 | 21.41 | 435,269 | +0.19(+0.91%) |
Jan 10, 2012 | 21.07 | 21.25 | 20.96 | 21.22 | 476,466 | +0.31(+1.46%) |
Jan 09, 2012 | 20.84 | 20.94 | 20.64 | 20.91 | 254,229 | +0.13(+0.63%) |
Jan 06, 2012 | 20.78 | 20.89 | 20.56 | 20.78 | 248,700 | -0.03(-0.13%) |
Jan 05, 2012 | 20.40 | 20.86 | 20.06 | 20.81 | 252,315 | +0.25(+1.19%) |
Jan 04, 2012 | 20.50 | 20.63 | 20.38 | 20.56 | 215,779 | +0.23(+1.12%) |
Dec 30, 2011 | 20.61 | 20.61 | 20.34 | 20.34 | 240,259 | -0.17(-0.85%) |
Dec 29, 2011 | 20.52 | 20.78 | 20.50 | 20.51 | 244,167 | +0.01(+0.04%) |
Dec 28, 2011 | 20.56 | 20.63 | 20.43 | 20.50 | 217,751 | -0.16(-0.76%) |
Dec 27, 2011 | 20.49 | 20.74 | 20.44 | 20.66 | 393,476 | +0.09(+0.43%) |
Dec 23, 2011 | 20.48 | 20.65 | 20.39 | 20.57 | 341,037 | +0.59(+2.93%) |
Dec 21, 2011 | 19.56 | 20.11 | 19.50 | 19.99 | 955,249 | +0.43(+2.19%) |
Dec 20, 2011 | 19.40 | 19.57 | 19.32 | 19.56 | 684,425 | +0.53(+2.76%) |
Dec 19, 2011 | 19.44 | 19.51 | 18.99 | 19.03 | 348,017 | -0.15(-0.78%) |
Dec 16, 2011 | 19.33 | 19.51 | 19.09 | 19.18 | 1,093,282 | +0.18(+0.92%) |
Dec 15, 2011 | 19.12 | 19.23 | 18.89 | 19.01 | 1,168,862 | +0.06(+0.32%) |
Dec 14, 2011 | 18.85 | 19.24 | 18.81 | 18.95 | 4,947,689 | -0.56(-2.87%) |
Dec 13, 2011 | 19.47 | 19.93 | 19.05 | 19.51 | 882,795 | -0.81(-4.01%) |
Dec 12, 2011 | 20.28 | 20.37 | 20.08 | 20.32 | 124,760 | -0.11(-0.56%) |
Dec 09, 2011 | 20.37 | 20.70 | 20.36 | 20.43 | 186,779 | +0.17(+0.82%) |
Dec 08, 2011 | 20.53 | 20.67 | 20.21 | 20.27 | 253,291 | -0.45(-2.15%) |
Dec 07, 2011 | 20.26 | 20.87 | 20.16 | 20.71 | 135,966 | +0.32(+1.59%) |
Dec 06, 2011 | 20.18 | 20.54 | 20.16 | 20.39 | 161,620 | +0.18(+0.87%) |
Dec 05, 2011 | 20.27 | 20.42 | 20.04 | 20.21 | 218,312 | +0.23(+1.14%) |
Dec 02, 2011 | 20.29 | 20.45 | 19.92 | 19.99 | 157,362 | -0.11(-0.57%) |
Dec 01, 2011 | 19.99 | 20.28 | 19.85 | 20.10 | 191,751 | +0.01(+0.04%) |
Nov 30, 2011 | 20.00 | 20.24 | 19.29 | 20.09 | 419,025 | +0.68(+3.52%) |
Nov 29, 2011 | 19.66 | 19.84 | 19.36 | 19.41 | 198,513 | -0.27(-1.38%) |
Nov 28, 2011 | 19.56 | 19.74 | 19.45 | 19.68 | 169,277 | +0.55(+2.88%) |
Nov 25, 2011 | 19.11 | 19.35 | 18.96 | 19.13 | 97,132 | -0.04(-0.18%) |
Nov 23, 2011 | 19.46 | 19.51 | 19.15 | 19.16 | 158,042 | -0.53(-2.67%) |
Nov 22, 2011 | 19.79 | 20.14 | 19.66 | 19.69 | 188,714 | -0.20(-1.01%) |
Nov 21, 2011 | 19.83 | 20.09 | 19.65 | 19.89 | 125,374 | -0.23(-1.13%) |
Nov 18, 2011 | 20.00 | 20.26 | 19.78 | 20.12 | 131,315 | +0.13(+0.66%) |
Nov 17, 2011 | 20.14 | 20.53 | 19.91 | 19.99 | 163,891 | -0.15(-0.74%) |
Nov 16, 2011 | 20.25 | 20.56 | 20.06 | 20.14 | 156,775 | -0.32(-1.54%) |
Nov 15, 2011 | 19.91 | 20.63 | 19.87 | 20.45 | 184,170 | +0.36(+1.79%) |
Nov 14, 2011 | 20.42 | 20.42 | 19.91 | 20.09 | 256,104 | -0.40(-1.96%) |
Nov 11, 2011 | 20.24 | 20.51 | 20.17 | 20.49 | 171,641 | +0.38(+1.87%) |
Nov 10, 2011 | 20.27 | 20.31 | 19.98 | 20.12 | 131,985 | +0.15(+0.74%) |
Nov 09, 2011 | 20.12 | 20.38 | 19.95 | 19.97 | 242,489 | -0.59(-2.85%) |
Nov 08, 2011 | 20.28 | 20.63 | 19.98 | 20.56 | 203,900 | +0.23(+1.12%) |
Nov 07, 2011 | 19.96 | 20.36 | 19.85 | 20.33 | 127,228 | +0.26(+1.31%) |
Nov 04, 2011 | 19.85 | 20.22 | 19.60 | 20.07 | 210,171 | -0.05(-0.26%) |
Nov 03, 2011 | 20.33 | 20.33 | 19.66 | 20.12 | 366,856 | -0.07(-0.35%) |
Nov 02, 2011 | 18.41 | 20.34 | 18.39 | 20.19 | 324,894 | +1.16(+6.12%) |