Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.57 | 23.75 | 23.26 | 23.49 | 483,431 | +0.04(+0.16%) |
Jan 30, 2012 | 23.27 | 23.80 | 23.27 | 23.45 | 738,892 | -0.02(-0.08%) |
Jan 27, 2012 | 24.13 | 24.22 | 23.34 | 23.47 | 1,476,028 | -0.82(-3.39%) |
Jan 26, 2012 | 24.05 | 24.30 | 22.65 | 24.29 | 2,915,258 | -0.02(-0.08%) |
Jan 25, 2012 | 23.77 | 24.61 | 23.57 | 24.31 | 1,479,155 | +0.34(+1.41%) |
Jan 24, 2012 | 23.54 | 24.01 | 23.46 | 23.98 | 785,223 | +0.20(+0.83%) |
Jan 23, 2012 | 23.76 | 23.98 | 23.37 | 23.78 | 646,261 | +0.10(+0.44%) |
Jan 20, 2012 | 23.88 | 24.01 | 23.60 | 23.68 | 512,045 | -0.29(-1.21%) |
Jan 19, 2012 | 23.93 | 24.15 | 23.82 | 23.97 | 526,654 | +0.13(+0.55%) |
Jan 18, 2012 | 23.54 | 23.89 | 23.46 | 23.84 | 945,794 | +0.36(+1.52%) |
Jan 17, 2012 | 23.56 | 23.73 | 23.42 | 23.48 | 1,117,615 | +0.13(+0.56%) |
Jan 13, 2012 | 23.70 | 24.12 | 23.28 | 23.35 | 933,726 | -0.58(-2.43%) |
Jan 12, 2012 | 23.84 | 24.09 | 23.42 | 23.93 | 1,405,189 | +0.09(+0.39%) |
Jan 11, 2012 | 24.14 | 24.31 | 23.82 | 23.84 | 488,198 | -0.49(-2.00%) |
Jan 10, 2012 | 23.82 | 24.43 | 23.72 | 24.32 | 1,243,931 | +0.83(+3.55%) |
Jan 09, 2012 | 23.24 | 23.52 | 23.11 | 23.49 | 737,997 | +0.27(+1.17%) |
Jan 06, 2012 | 23.36 | 23.42 | 23.05 | 23.22 | 667,756 | -0.08(-0.36%) |
Jan 05, 2012 | 22.89 | 23.33 | 22.50 | 23.30 | 643,227 | +0.32(+1.39%) |
Jan 04, 2012 | 22.83 | 23.11 | 22.71 | 22.98 | 624,083 | +0.30(+1.32%) |
Dec 30, 2011 | 23.23 | 23.23 | 22.67 | 22.68 | 614,128 | -0.54(-2.34%) |
Dec 29, 2011 | 23.18 | 23.49 | 23.14 | 23.23 | 415,074 | +0.17(+0.73%) |
Dec 28, 2011 | 23.63 | 23.71 | 22.87 | 23.06 | 557,510 | -0.67(-2.84%) |
Dec 27, 2011 | 23.36 | 23.82 | 23.36 | 23.73 | 531,776 | +0.23(+1.00%) |
Dec 23, 2011 | 23.36 | 23.52 | 23.14 | 23.50 | 441,553 | +0.45(+1.95%) |
Dec 21, 2011 | 23.04 | 23.13 | 22.66 | 23.05 | 683,765 | +0.03(+0.12%) |
Dec 20, 2011 | 22.35 | 23.06 | 22.32 | 23.02 | 1,126,113 | +1.18(+5.41%) |
Dec 19, 2011 | 22.28 | 22.61 | 21.78 | 21.84 | 716,294 | -0.33(-1.48%) |
Dec 16, 2011 | 21.96 | 22.35 | 21.78 | 22.17 | 1,340,867 | +0.51(+2.34%) |
Dec 15, 2011 | 21.91 | 22.03 | 21.57 | 21.66 | 1,122,138 | +0.16(+0.74%) |
Dec 14, 2011 | 22.47 | 22.50 | 21.49 | 21.50 | 1,371,092 | -1.02(-4.53%) |
Dec 13, 2011 | 23.38 | 23.48 | 22.39 | 22.52 | 1,558,708 | -0.23(-1.03%) |
Dec 12, 2011 | 22.95 | 23.03 | 22.40 | 22.76 | 697,661 | -0.41(-1.78%) |
Dec 09, 2011 | 22.53 | 23.32 | 22.46 | 23.17 | 1,226,596 | +0.76(+3.39%) |
Dec 08, 2011 | 22.59 | 23.05 | 22.38 | 22.41 | 992,723 | -0.50(-2.17%) |
Dec 07, 2011 | 22.79 | 23.10 | 22.44 | 22.91 | 651,376 | +0.00(+0.00%) |
Dec 06, 2011 | 22.83 | 23.03 | 22.63 | 22.91 | 931,806 | +0.05(+0.21%) |
Dec 05, 2011 | 23.19 | 23.22 | 22.64 | 22.86 | 870,827 | +0.13(+0.58%) |
Dec 02, 2011 | 23.35 | 23.47 | 22.70 | 22.73 | 896,812 | -0.24(-1.06%) |
Dec 01, 2011 | 23.24 | 23.51 | 22.95 | 22.97 | 1,140,944 | -0.37(-1.61%) |
Nov 30, 2011 | 22.83 | 23.37 | 22.78 | 23.35 | 1,767,859 | +1.39(+6.31%) |
Nov 29, 2011 | 22.13 | 22.19 | 21.75 | 21.96 | 699,150 | -0.16(-0.72%) |
Nov 28, 2011 | 21.61 | 22.28 | 21.58 | 22.12 | 851,247 | +1.34(+6.45%) |
Nov 25, 2011 | 20.91 | 21.24 | 20.77 | 20.78 | 299,451 | -0.26(-1.25%) |
Nov 23, 2011 | 21.19 | 21.31 | 20.70 | 21.04 | 1,197,086 | -0.50(-2.31%) |
Nov 22, 2011 | 21.91 | 22.05 | 21.47 | 21.54 | 587,419 | -0.46(-2.09%) |
Nov 21, 2011 | 21.83 | 22.17 | 21.65 | 22.00 | 1,000,614 | -0.36(-1.59%) |
Nov 18, 2011 | 22.19 | 22.46 | 21.95 | 22.35 | 675,261 | +0.30(+1.36%) |
Nov 17, 2011 | 23.03 | 23.09 | 21.88 | 22.05 | 1,012,026 | -0.96(-4.19%) |
Nov 16, 2011 | 23.11 | 23.69 | 22.99 | 23.02 | 848,691 | -0.45(-1.92%) |
Nov 15, 2011 | 22.95 | 23.59 | 22.93 | 23.47 | 1,030,652 | +0.39(+1.71%) |
Nov 14, 2011 | 22.71 | 23.51 | 22.69 | 23.08 | 1,291,099 | +0.36(+1.57%) |
Nov 11, 2011 | 22.63 | 22.90 | 22.50 | 22.72 | 866,687 | +0.39(+1.76%) |
Nov 10, 2011 | 22.61 | 22.66 | 22.10 | 22.33 | 680,170 | +0.08(+0.38%) |
Nov 09, 2011 | 22.49 | 22.96 | 22.14 | 22.24 | 864,371 | -0.99(-4.27%) |
Nov 08, 2011 | 23.41 | 23.41 | 22.67 | 23.24 | 1,148,586 | +0.07(+0.28%) |
Nov 07, 2011 | 23.23 | 23.32 | 22.68 | 23.17 | 433,401 | -0.04(-0.16%) |
Nov 04, 2011 | 22.92 | 23.30 | 22.68 | 23.21 | 664,221 | -0.07(-0.32%) |
Nov 03, 2011 | 22.81 | 23.38 | 22.53 | 23.28 | 1,033,214 | +0.48(+2.10%) |
Nov 02, 2011 | 22.85 | 23.08 | 22.50 | 22.80 | 882,218 | +0.48(+2.14%) |