Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.81 | 21.92 | 21.47 | 21.64 | 5,912,472 | +0.03(+0.14%) |
Jan 30, 2012 | 21.48 | 21.68 | 21.40 | 21.61 | 4,119,308 | -0.15(-0.67%) |
Jan 27, 2012 | 21.62 | 21.86 | 21.62 | 21.76 | 3,085,725 | +0.05(+0.25%) |
Jan 26, 2012 | 22.00 | 22.04 | 21.64 | 21.71 | 2,229,927 | -0.12(-0.56%) |
Jan 25, 2012 | 21.33 | 21.88 | 21.24 | 21.83 | 3,183,130 | +0.38(+1.76%) |
Jan 24, 2012 | 21.54 | 21.56 | 21.39 | 21.45 | 5,949,458 | -0.29(-1.35%) |
Jan 23, 2012 | 21.44 | 21.77 | 21.44 | 21.74 | 3,149,131 | +0.38(+1.77%) |
Jan 20, 2012 | 21.32 | 21.39 | 21.27 | 21.37 | 1,184,318 | -0.03(-0.14%) |
Jan 19, 2012 | 21.40 | 21.54 | 21.32 | 21.40 | 1,400,083 | +0.12(+0.58%) |
Jan 18, 2012 | 20.98 | 21.30 | 20.96 | 21.27 | 1,778,172 | +0.26(+1.25%) |
Jan 17, 2012 | 21.11 | 21.17 | 20.93 | 21.01 | 1,456,431 | +0.12(+0.59%) |
Jan 13, 2012 | 20.84 | 20.89 | 20.57 | 20.89 | 1,170,369 | -0.16(-0.77%) |
Jan 12, 2012 | 21.03 | 21.11 | 20.87 | 21.05 | 1,325,612 | +0.11(+0.51%) |
Jan 11, 2012 | 21.06 | 21.06 | 20.90 | 20.94 | 4,121,072 | -0.10(-0.48%) |
Jan 10, 2012 | 21.09 | 21.17 | 21.04 | 21.04 | 1,264,582 | +0.27(+1.30%) |
Jan 09, 2012 | 20.79 | 20.80 | 20.60 | 20.77 | 2,249,151 | +0.06(+0.30%) |
Jan 06, 2012 | 20.94 | 20.94 | 20.62 | 20.71 | 1,177,152 | -0.22(-1.03%) |
Jan 05, 2012 | 20.84 | 21.01 | 20.76 | 20.93 | 1,329,821 | -0.13(-0.62%) |
Jan 04, 2012 | 21.00 | 21.11 | 20.91 | 21.06 | 1,836,551 | +0.58(+2.82%) |
Dec 30, 2011 | 20.24 | 20.50 | 20.17 | 20.48 | 3,555,353 | +0.32(+1.57%) |
Dec 29, 2011 | 19.94 | 20.20 | 19.93 | 20.17 | 2,419,186 | +0.22(+1.12%) |
Dec 28, 2011 | 20.29 | 20.37 | 19.89 | 19.94 | 2,484,220 | -0.32(-1.56%) |
Dec 27, 2011 | 20.23 | 20.37 | 20.22 | 20.26 | 1,747,720 | -0.07(-0.34%) |
Dec 23, 2011 | 20.29 | 20.40 | 20.27 | 20.33 | 1,918,994 | +0.42(+2.09%) |
Dec 21, 2011 | 19.79 | 19.96 | 19.66 | 19.91 | 6,376,572 | +0.18(+0.94%) |
Dec 20, 2011 | 19.67 | 19.89 | 19.63 | 19.73 | 4,656,757 | +0.44(+2.29%) |
Dec 19, 2011 | 19.58 | 19.63 | 19.24 | 19.29 | 2,608,970 | -0.27(-1.40%) |
Dec 16, 2011 | 19.38 | 19.59 | 19.33 | 19.56 | 3,191,722 | +0.24(+1.26%) |
Dec 15, 2011 | 19.57 | 19.62 | 19.25 | 19.32 | 2,735,121 | +0.01(+0.04%) |
Dec 14, 2011 | 19.54 | 19.64 | 19.22 | 19.31 | 2,654,666 | -0.46(-2.31%) |
Dec 13, 2011 | 20.26 | 20.41 | 19.63 | 19.76 | 4,822,779 | -0.39(-1.96%) |
Dec 12, 2011 | 20.23 | 20.24 | 19.95 | 20.16 | 2,413,907 | -0.43(-2.07%) |
Dec 09, 2011 | 20.36 | 20.63 | 20.29 | 20.58 | 2,889,335 | +0.27(+1.35%) |
Dec 08, 2011 | 20.80 | 20.84 | 20.25 | 20.31 | 3,692,044 | -0.63(-3.01%) |
Dec 07, 2011 | 20.74 | 21.04 | 20.59 | 20.94 | 5,158,748 | +0.12(+0.58%) |
Dec 06, 2011 | 20.79 | 20.99 | 20.63 | 20.82 | 2,654,073 | +0.01(+0.04%) |
Dec 05, 2011 | 20.92 | 21.13 | 20.70 | 20.81 | 4,031,870 | +0.17(+0.81%) |
Dec 02, 2011 | 21.00 | 21.06 | 20.61 | 20.64 | 2,400,877 | -0.16(-0.77%) |
Dec 01, 2011 | 20.76 | 21.00 | 20.66 | 20.80 | 2,272,338 | -0.05(-0.22%) |
Nov 30, 2011 | 20.59 | 20.88 | 20.46 | 20.85 | 8,717,560 | +1.00(+5.05%) |
Nov 29, 2011 | 19.65 | 19.89 | 19.60 | 19.85 | 7,335,402 | +0.30(+1.55%) |
Nov 28, 2011 | 19.79 | 19.81 | 19.47 | 19.54 | 5,080,896 | +0.59(+3.12%) |
Nov 25, 2011 | 19.08 | 19.18 | 18.94 | 18.95 | 2,022,893 | -0.23(-1.19%) |
Nov 23, 2011 | 19.49 | 19.54 | 19.13 | 19.18 | 2,508,269 | -0.57(-2.88%) |
Nov 22, 2011 | 19.73 | 19.92 | 19.66 | 19.75 | 3,732,917 | +0.02(+0.08%) |
Nov 21, 2011 | 19.85 | 19.85 | 19.45 | 19.73 | 3,621,332 | -0.46(-2.29%) |
Nov 18, 2011 | 20.29 | 20.39 | 20.11 | 20.20 | 3,017,700 | +0.03(+0.15%) |
Nov 17, 2011 | 20.70 | 20.72 | 20.06 | 20.17 | 2,621,298 | -0.55(-2.64%) |
Nov 16, 2011 | 20.69 | 21.06 | 20.56 | 20.71 | 6,416,608 | -0.11(-0.51%) |
Nov 15, 2011 | 20.85 | 20.94 | 20.64 | 20.82 | 2,407,455 | -0.12(-0.58%) |
Nov 14, 2011 | 20.97 | 21.17 | 20.77 | 20.94 | 1,576,848 | -0.23(-1.08%) |
Nov 11, 2011 | 20.96 | 21.23 | 20.90 | 21.17 | 1,175,522 | +0.43(+2.09%) |
Nov 10, 2011 | 20.92 | 20.99 | 20.45 | 20.74 | 2,190,062 | +0.02(+0.07%) |
Nov 09, 2011 | 21.02 | 21.18 | 20.72 | 20.72 | 2,576,395 | -0.85(-3.94%) |
Nov 08, 2011 | 21.47 | 21.60 | 21.31 | 21.57 | 3,233,165 | +0.13(+0.60%) |
Nov 07, 2011 | 21.36 | 21.49 | 21.21 | 21.44 | 1,587,933 | +0.14(+0.68%) |
Nov 04, 2011 | 21.30 | 21.39 | 20.97 | 21.30 | 5,451,322 | -0.26(-1.20%) |
Nov 03, 2011 | 21.36 | 21.61 | 20.96 | 21.56 | 2,451,693 | +0.54(+2.57%) |
Nov 02, 2011 | 21.07 | 21.25 | 20.85 | 21.02 | 3,107,049 | +0.27(+1.32%) |