Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.85 | 21.88 | 21.36 | 21.49 | 200,252 | -0.18(-0.82%) |
Jan 30, 2012 | 21.75 | 21.75 | 21.36 | 21.67 | 347,036 | -0.29(-1.32%) |
Jan 27, 2012 | 21.29 | 22.11 | 20.92 | 21.96 | 762,891 | +0.57(+2.66%) |
Jan 26, 2012 | 21.45 | 21.45 | 21.19 | 21.39 | 559,843 | +0.06(+0.28%) |
Jan 25, 2012 | 20.73 | 21.41 | 20.57 | 21.33 | 550,504 | +0.48(+2.28%) |
Jan 24, 2012 | 20.61 | 20.91 | 20.56 | 20.85 | 408,064 | +0.09(+0.45%) |
Jan 23, 2012 | 20.66 | 20.85 | 20.57 | 20.76 | 318,788 | +0.09(+0.45%) |
Jan 20, 2012 | 20.69 | 20.81 | 20.52 | 20.66 | 349,334 | -0.09(-0.45%) |
Jan 19, 2012 | 20.85 | 20.95 | 20.69 | 20.76 | 326,249 | -0.03(-0.12%) |
Jan 18, 2012 | 20.74 | 21.00 | 20.64 | 20.78 | 324,685 | -0.02(-0.08%) |
Jan 17, 2012 | 21.04 | 21.16 | 20.77 | 20.80 | 218,865 | +0.00(+0.00%) |
Jan 13, 2012 | 20.69 | 20.94 | 20.66 | 20.80 | 333,110 | -0.21(-1.01%) |
Jan 12, 2012 | 20.96 | 21.08 | 20.75 | 21.01 | 428,310 | +0.12(+0.57%) |
Jan 11, 2012 | 21.14 | 21.17 | 20.80 | 20.89 | 482,754 | -0.40(-1.88%) |
Jan 10, 2012 | 21.08 | 21.30 | 20.80 | 21.29 | 619,907 | +0.46(+2.20%) |
Jan 09, 2012 | 20.94 | 20.96 | 20.66 | 20.83 | 264,751 | -0.01(-0.04%) |
Jan 06, 2012 | 20.92 | 20.98 | 20.58 | 20.84 | 293,799 | -0.13(-0.61%) |
Jan 05, 2012 | 20.61 | 21.05 | 20.38 | 20.97 | 227,713 | +0.18(+0.86%) |
Jan 04, 2012 | 20.71 | 20.83 | 20.44 | 20.79 | 264,203 | +0.31(+1.49%) |
Dec 30, 2011 | 20.77 | 20.90 | 20.49 | 20.49 | 217,204 | -0.42(-1.99%) |
Dec 29, 2011 | 20.58 | 21.01 | 20.47 | 20.90 | 176,580 | +0.48(+2.37%) |
Dec 28, 2011 | 20.66 | 20.94 | 20.38 | 20.42 | 229,958 | -0.37(-1.80%) |
Dec 27, 2011 | 20.56 | 20.95 | 20.07 | 20.79 | 287,190 | +0.09(+0.41%) |
Dec 23, 2011 | 20.69 | 20.78 | 20.49 | 20.71 | 184,886 | +0.16(+0.79%) |
Dec 21, 2011 | 20.62 | 20.83 | 20.10 | 20.55 | 259,835 | -0.22(-1.06%) |
Dec 20, 2011 | 20.22 | 20.84 | 20.20 | 20.77 | 302,448 | +0.94(+4.76%) |
Dec 19, 2011 | 20.37 | 20.56 | 19.72 | 19.82 | 244,814 | -0.37(-1.81%) |
Dec 16, 2011 | 19.89 | 20.46 | 19.89 | 20.19 | 685,449 | +0.52(+2.63%) |
Dec 15, 2011 | 19.54 | 19.89 | 19.37 | 19.67 | 520,794 | +0.38(+1.98%) |
Dec 14, 2011 | 19.59 | 19.64 | 19.14 | 19.29 | 472,858 | -0.54(-2.74%) |
Dec 13, 2011 | 20.48 | 20.70 | 19.63 | 19.83 | 282,172 | -0.43(-2.14%) |
Dec 12, 2011 | 20.24 | 20.31 | 19.88 | 20.27 | 298,581 | -0.26(-1.28%) |
Dec 09, 2011 | 20.06 | 20.68 | 19.99 | 20.53 | 479,188 | +0.54(+2.72%) |
Dec 08, 2011 | 20.52 | 20.56 | 19.93 | 19.98 | 343,886 | -0.77(-3.72%) |
Dec 07, 2011 | 20.87 | 20.95 | 20.50 | 20.76 | 454,044 | -0.26(-1.25%) |
Dec 06, 2011 | 20.85 | 21.24 | 20.56 | 21.02 | 518,978 | +0.13(+0.61%) |
Dec 05, 2011 | 20.94 | 21.08 | 20.75 | 20.89 | 700,492 | +0.22(+1.07%) |
Dec 02, 2011 | 20.93 | 21.00 | 20.61 | 20.67 | 291,383 | +0.06(+0.29%) |
Dec 01, 2011 | 20.97 | 21.13 | 20.59 | 20.61 | 644,579 | -0.55(-2.61%) |
Nov 30, 2011 | 20.50 | 21.17 | 20.41 | 21.17 | 1,240,757 | +1.63(+8.35%) |
Nov 29, 2011 | 19.54 | 19.81 | 19.42 | 19.53 | 322,529 | +0.06(+0.31%) |
Nov 28, 2011 | 19.32 | 19.64 | 18.88 | 19.48 | 341,076 | +0.82(+4.37%) |
Nov 25, 2011 | 18.64 | 19.06 | 18.53 | 18.66 | 206,180 | -0.05(-0.27%) |
Nov 23, 2011 | 19.23 | 19.24 | 18.63 | 18.71 | 293,009 | -0.80(-4.08%) |
Nov 22, 2011 | 19.54 | 19.82 | 19.40 | 19.51 | 268,527 | -0.06(-0.30%) |
Nov 21, 2011 | 19.79 | 19.92 | 19.40 | 19.56 | 334,145 | -0.70(-3.46%) |
Nov 18, 2011 | 19.97 | 20.35 | 19.97 | 20.27 | 281,404 | +0.31(+1.57%) |
Nov 17, 2011 | 20.25 | 20.45 | 19.81 | 19.95 | 322,919 | -0.35(-1.71%) |
Nov 16, 2011 | 20.37 | 20.73 | 20.22 | 20.30 | 504,199 | -0.37(-1.80%) |
Nov 15, 2011 | 20.59 | 20.82 | 20.45 | 20.67 | 691,931 | -0.09(-0.45%) |
Nov 14, 2011 | 20.59 | 20.87 | 20.45 | 20.77 | 479,688 | -0.03(-0.16%) |
Nov 11, 2011 | 20.27 | 20.89 | 20.20 | 20.80 | 425,488 | +0.79(+3.93%) |
Nov 10, 2011 | 20.20 | 20.30 | 19.81 | 20.01 | 236,580 | +0.22(+1.11%) |
Nov 09, 2011 | 20.22 | 20.31 | 19.69 | 19.79 | 503,998 | -0.89(-4.29%) |
Nov 08, 2011 | 20.37 | 20.75 | 19.82 | 20.68 | 400,481 | +0.53(+2.64%) |
Nov 07, 2011 | 19.96 | 20.24 | 19.58 | 20.15 | 346,084 | +0.12(+0.59%) |
Nov 04, 2011 | 19.54 | 20.20 | 19.54 | 20.03 | 396,968 | +0.24(+1.20%) |
Nov 03, 2011 | 19.92 | 20.11 | 19.50 | 19.79 | 978,286 | +0.15(+0.77%) |
Nov 02, 2011 | 19.45 | 19.98 | 18.70 | 19.64 | 687,055 | +0.53(+2.79%) |