Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.44 | 20.47 | 20.24 | 20.34 | 270,253 | -0.01(-0.04%) |
Jan 30, 2012 | 20.20 | 20.35 | 20.14 | 20.35 | 448,305 | -0.04(-0.18%) |
Jan 27, 2012 | 20.28 | 20.42 | 20.28 | 20.38 | 136,748 | +0.03(+0.16%) |
Jan 26, 2012 | 20.52 | 20.56 | 20.28 | 20.35 | 63,431 | -0.10(-0.48%) |
Jan 25, 2012 | 20.19 | 20.47 | 20.16 | 20.45 | 162,586 | +0.26(+1.31%) |
Jan 24, 2012 | 20.03 | 20.19 | 20.02 | 20.18 | 208,625 | +0.04(+0.18%) |
Jan 23, 2012 | 20.14 | 20.24 | 20.05 | 20.15 | 361,846 | +0.03(+0.16%) |
Jan 20, 2012 | 20.14 | 20.14 | 20.07 | 20.12 | 129,651 | -0.03(-0.14%) |
Jan 19, 2012 | 20.08 | 20.18 | 20.05 | 20.14 | 111,375 | +0.14(+0.71%) |
Jan 18, 2012 | 19.77 | 20.01 | 19.75 | 20.00 | 224,445 | +0.22(+1.09%) |
Jan 17, 2012 | 19.84 | 19.89 | 19.73 | 19.79 | 656,675 | +0.11(+0.56%) |
Jan 13, 2012 | 19.60 | 19.68 | 19.55 | 19.68 | 164,648 | -0.07(-0.35%) |
Jan 12, 2012 | 19.73 | 19.76 | 19.61 | 19.75 | 64,418 | +0.05(+0.27%) |
Jan 11, 2012 | 19.62 | 19.71 | 19.60 | 19.69 | 316,363 | +0.02(+0.08%) |
Jan 10, 2012 | 19.71 | 19.74 | 19.66 | 19.68 | 149,930 | +0.17(+0.85%) |
Jan 09, 2012 | 19.51 | 19.53 | 19.42 | 19.51 | 89,936 | +0.03(+0.17%) |
Jan 06, 2012 | 19.47 | 19.53 | 19.44 | 19.48 | 134,686 | -0.03(-0.15%) |
Jan 05, 2012 | 19.35 | 19.52 | 19.28 | 19.51 | 98,564 | +0.05(+0.27%) |
Jan 04, 2012 | 19.36 | 19.46 | 19.30 | 19.45 | 75,942 | +0.28(+1.44%) |
Dec 30, 2011 | 19.25 | 19.28 | 19.18 | 19.18 | 130,908 | -0.07(-0.36%) |
Dec 29, 2011 | 19.11 | 19.26 | 19.09 | 19.25 | 238,860 | +0.20(+1.02%) |
Dec 28, 2011 | 19.32 | 19.32 | 19.05 | 19.05 | 243,745 | -0.28(-1.43%) |
Dec 27, 2011 | 19.27 | 19.38 | 19.23 | 19.33 | 233,503 | +0.05(+0.25%) |
Dec 23, 2011 | 19.20 | 19.29 | 19.14 | 19.28 | 270,346 | +0.28(+1.46%) |
Dec 21, 2011 | 19.03 | 19.05 | 18.78 | 19.00 | 419,267 | -0.04(-0.21%) |
Dec 20, 2011 | 18.73 | 19.08 | 18.73 | 19.04 | 266,941 | +0.56(+3.05%) |
Dec 19, 2011 | 18.80 | 18.80 | 18.44 | 18.48 | 482,331 | -0.23(-1.23%) |
Dec 16, 2011 | 18.73 | 18.86 | 18.61 | 18.71 | 477,406 | +0.10(+0.52%) |
Dec 15, 2011 | 18.77 | 18.77 | 18.59 | 18.61 | 241,652 | +0.04(+0.22%) |
Dec 14, 2011 | 18.74 | 18.76 | 18.51 | 18.57 | 258,709 | -0.25(-1.31%) |
Dec 13, 2011 | 19.17 | 19.26 | 18.77 | 18.82 | 150,415 | -0.24(-1.26%) |
Dec 12, 2011 | 19.16 | 19.16 | 18.94 | 19.06 | 305,567 | -0.29(-1.51%) |
Dec 09, 2011 | 19.07 | 19.37 | 19.05 | 19.35 | 834,756 | +0.36(+1.92%) |
Dec 08, 2011 | 19.30 | 19.30 | 18.96 | 18.98 | 87,581 | -0.40(-2.07%) |
Dec 07, 2011 | 19.32 | 19.43 | 19.15 | 19.39 | 69,141 | -0.01(-0.06%) |
Dec 06, 2011 | 19.39 | 19.48 | 19.33 | 19.40 | 165,120 | +0.00(+0.02%) |
Dec 05, 2011 | 19.51 | 19.54 | 19.29 | 19.39 | 189,031 | +0.17(+0.88%) |
Dec 02, 2011 | 19.40 | 19.47 | 19.19 | 19.22 | 100,550 | -0.01(-0.06%) |
Dec 01, 2011 | 19.19 | 19.33 | 19.18 | 19.24 | 71,779 | -0.00(-0.02%) |
Nov 30, 2011 | 19.00 | 19.24 | 18.99 | 19.24 | 156,085 | +0.77(+4.14%) |
Nov 29, 2011 | 18.45 | 18.60 | 18.45 | 18.47 | 64,636 | +0.03(+0.18%) |
Nov 28, 2011 | 18.38 | 18.52 | 18.33 | 18.44 | 203,292 | +0.55(+3.10%) |
Nov 25, 2011 | 17.91 | 18.07 | 17.89 | 17.89 | 40,446 | -0.10(-0.56%) |
Nov 23, 2011 | 18.24 | 18.24 | 17.98 | 17.99 | 88,599 | -0.38(-2.09%) |
Nov 22, 2011 | 18.38 | 18.47 | 18.27 | 18.37 | 167,052 | -0.05(-0.26%) |
Nov 21, 2011 | 18.48 | 18.49 | 18.23 | 18.42 | 180,357 | -0.32(-1.71%) |
Nov 18, 2011 | 18.88 | 18.88 | 18.71 | 18.74 | 193,003 | -0.05(-0.26%) |
Nov 17, 2011 | 19.09 | 19.13 | 18.70 | 18.79 | 84,205 | -0.37(-1.92%) |
Nov 16, 2011 | 19.30 | 19.50 | 19.14 | 19.16 | 149,721 | -0.29(-1.48%) |
Nov 15, 2011 | 19.26 | 19.53 | 19.21 | 19.45 | 107,128 | +0.16(+0.84%) |
Nov 14, 2011 | 19.36 | 19.43 | 19.25 | 19.28 | 170,011 | -0.15(-0.75%) |
Nov 11, 2011 | 19.29 | 19.47 | 19.27 | 19.43 | 355,068 | +0.38(+1.98%) |
Nov 10, 2011 | 19.17 | 19.17 | 18.87 | 19.05 | 546,515 | +0.11(+0.58%) |
Nov 09, 2011 | 19.22 | 19.29 | 18.91 | 18.94 | 1,001,606 | -0.72(-3.65%) |
Nov 08, 2011 | 19.57 | 19.67 | 19.37 | 19.66 | 24,545 | +0.22(+1.15%) |
Nov 07, 2011 | 19.37 | 19.44 | 19.12 | 19.44 | 41,560 | +0.09(+0.48%) |
Nov 04, 2011 | 19.29 | 19.40 | 19.18 | 19.35 | 35,319 | -0.10(-0.50%) |
Nov 03, 2011 | 19.25 | 19.48 | 19.03 | 19.44 | 41,481 | +0.38(+2.00%) |
Nov 02, 2011 | 19.02 | 19.11 | 18.87 | 19.06 | 88,492 | +0.30(+1.60%) |