Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 22.50 | 22.50 | 22.26 | 22.26 | 136,587 | -0.16(-0.71%) |
Jan 30, 2012 | 22.14 | 22.49 | 22.10 | 22.42 | 101,250 | +0.28(+1.26%) |
Jan 27, 2012 | 22.59 | 22.59 | 22.02 | 22.14 | 47,565 | -0.38(-1.69%) |
Jan 26, 2012 | 21.72 | 22.63 | 21.68 | 22.52 | 206,584 | +0.94(+4.36%) |
Jan 25, 2012 | 21.75 | 21.75 | 21.32 | 21.58 | 99,311 | -0.25(-1.15%) |
Jan 24, 2012 | 22.14 | 22.14 | 21.76 | 21.83 | 71,568 | -0.28(-1.27%) |
Jan 23, 2012 | 21.85 | 22.14 | 21.85 | 22.11 | 87,130 | +0.31(+1.42%) |
Jan 20, 2012 | 21.75 | 21.99 | 21.70 | 21.80 | 131,543 | +0.05(+0.23%) |
Jan 19, 2012 | 21.89 | 21.89 | 21.51 | 21.75 | 160,782 | +0.04(+0.18%) |
Jan 18, 2012 | 21.50 | 21.85 | 21.50 | 21.71 | 115,461 | +0.11(+0.51%) |
Jan 17, 2012 | 21.15 | 21.70 | 21.15 | 21.60 | 282,199 | +0.44(+2.08%) |
Jan 16, 2012 | 21.22 | 21.30 | 21.04 | 21.16 | 34,882 | -0.15(-0.70%) |
Jan 13, 2012 | 21.99 | 21.99 | 21.31 | 21.31 | 128,159 | -0.69(-3.14%) |
Jan 12, 2012 | 22.10 | 22.19 | 21.80 | 22.00 | 174,718 | -0.10(-0.45%) |
Jan 11, 2012 | 21.85 | 22.13 | 21.50 | 22.10 | 255,226 | +0.23(+1.05%) |
Jan 10, 2012 | 21.95 | 22.09 | 21.87 | 21.87 | 69,391 | +0.00(+0.00%) |
Jan 09, 2012 | 21.80 | 21.95 | 21.80 | 21.87 | 247,180 | +0.09(+0.41%) |
Jan 06, 2012 | 21.70 | 21.85 | 21.57 | 21.78 | 28,969 | +0.03(+0.14%) |
Jan 05, 2012 | 21.70 | 21.87 | 21.51 | 21.75 | 141,842 | -0.07(-0.32%) |
Jan 04, 2012 | 21.92 | 21.95 | 21.73 | 21.82 | 116,843 | +0.50(+2.35%) |
Dec 30, 2011 | 21.29 | 21.44 | 21.30 | 21.32 | 26,096 | +0.02(+0.09%) |
Dec 29, 2011 | 21.08 | 21.30 | 21.00 | 21.30 | 60,069 | +0.22(+1.04%) |
Dec 28, 2011 | 21.01 | 21.43 | 21.01 | 21.08 | 55,057 | +0.07(+0.33%) |
Dec 23, 2011 | 20.96 | 21.01 | 21.01 | 21.01 | 29,922 | +0.22(+1.06%) |
Dec 21, 2011 | 20.71 | 20.80 | 20.60 | 20.79 | 124,358 | +0.07(+0.34%) |
Dec 20, 2011 | 20.46 | 20.93 | 20.46 | 20.72 | 373,532 | +0.19(+0.93%) |
Dec 19, 2011 | 20.04 | 20.71 | 20.04 | 20.53 | 219,714 | +0.19(+0.93%) |
Dec 16, 2011 | 19.99 | 20.34 | 19.80 | 20.34 | 1,131,181 | +0.36(+1.80%) |
Dec 15, 2011 | 20.02 | 20.34 | 19.88 | 19.98 | 167,283 | -0.03(-0.15%) |
Dec 14, 2011 | 20.24 | 20.42 | 19.91 | 20.01 | 361,871 | -0.30(-1.48%) |
Dec 13, 2011 | 20.24 | 20.58 | 20.12 | 20.31 | 293,505 | +0.11(+0.54%) |
Dec 12, 2011 | 20.34 | 20.36 | 20.00 | 20.20 | 164,908 | -0.22(-1.08%) |
Dec 09, 2011 | 20.33 | 20.65 | 20.25 | 20.42 | 198,144 | +0.16(+0.79%) |
Dec 08, 2011 | 20.27 | 20.45 | 20.05 | 20.26 | 138,602 | -0.22(-1.07%) |
Dec 07, 2011 | 20.26 | 20.89 | 20.13 | 20.48 | 368,238 | +0.14(+0.69%) |
Dec 06, 2011 | 20.60 | 20.94 | 20.23 | 20.34 | 165,957 | -0.23(-1.12%) |
Dec 05, 2011 | 20.33 | 20.86 | 20.13 | 20.57 | 132,188 | +0.23(+1.13%) |
Dec 02, 2011 | 20.21 | 20.38 | 20.21 | 20.34 | 78,478 | +0.07(+0.35%) |
Dec 01, 2011 | 20.36 | 20.40 | 20.11 | 20.27 | 85,346 | -0.18(-0.88%) |
Nov 30, 2011 | 20.28 | 20.52 | 20.21 | 20.45 | 119,828 | +0.32(+1.59%) |
Nov 29, 2011 | 19.84 | 20.25 | 19.84 | 20.13 | 47,820 | +0.13(+0.65%) |
Nov 28, 2011 | 19.46 | 20.10 | 19.46 | 20.00 | 137,171 | +0.69(+3.57%) |
Nov 25, 2011 | 19.25 | 19.40 | 19.25 | 19.31 | 39,605 | +0.03(+0.16%) |
Nov 24, 2011 | 19.06 | 19.34 | 18.90 | 19.28 | 49,852 | -0.25(-1.28%) |
Nov 23, 2011 | 19.75 | 19.84 | 19.52 | 19.53 | 193,247 | -0.36(-1.81%) |
Nov 22, 2011 | 20.00 | 20.07 | 19.89 | 19.89 | 19,709 | -0.18(-0.90%) |
Nov 21, 2011 | 19.91 | 20.08 | 19.83 | 20.07 | 100,555 | +0.15(+0.75%) |
Nov 18, 2011 | 19.99 | 20.15 | 19.78 | 19.92 | 166,491 | -0.03(-0.15%) |
Nov 17, 2011 | 19.97 | 20.20 | 19.72 | 19.95 | 223,782 | -0.05(-0.25%) |
Nov 16, 2011 | 20.37 | 20.38 | 20.00 | 20.00 | 35,217 | -0.48(-2.34%) |
Nov 15, 2011 | 20.24 | 20.48 | 20.19 | 20.48 | 63,101 | +0.09(+0.44%) |
Nov 14, 2011 | 20.22 | 20.42 | 20.11 | 20.39 | 78,377 | +0.10(+0.49%) |
Nov 11, 2011 | 20.30 | 20.43 | 20.01 | 20.29 | 81,073 | -0.04(-0.20%) |
Nov 10, 2011 | 19.81 | 20.49 | 19.81 | 20.33 | 142,639 | +0.67(+3.41%) |
Nov 09, 2011 | 19.91 | 20.01 | 19.48 | 19.66 | 456,160 | -0.58(-2.87%) |
Nov 08, 2011 | 20.00 | 20.25 | 20.00 | 20.24 | 176,257 | +0.24(+1.20%) |
Nov 07, 2011 | 20.49 | 20.53 | 19.98 | 20.00 | 128,915 | -0.25(-1.23%) |
Nov 04, 2011 | 19.77 | 20.25 | 19.73 | 20.25 | 469,089 | +0.25(+1.25%) |
Nov 03, 2011 | 19.95 | 20.30 | 19.75 | 20.00 | 663,590 | +0.27(+1.37%) |
Nov 02, 2011 | 19.54 | 20.00 | 19.54 | 19.73 | 181,642 | +0.35(+1.81%) |