Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.94 | 23.94 | 23.80 | 23.83 | 3,411 | +0.06(+0.23%) |
Jan 30, 2012 | 23.64 | 23.83 | 23.64 | 23.78 | 1,454 | -0.10(-0.40%) |
Jan 27, 2012 | 23.68 | 23.87 | 23.65 | 23.87 | 5,963 | +0.02(+0.07%) |
Jan 26, 2012 | 24.33 | 24.33 | 23.75 | 23.86 | 48,943 | -0.34(-1.42%) |
Jan 25, 2012 | 24.15 | 24.20 | 24.02 | 24.20 | 118,024 | -0.05(-0.20%) |
Jan 24, 2012 | 24.07 | 24.30 | 24.07 | 24.25 | 27,221 | -0.11(-0.47%) |
Jan 23, 2012 | 24.32 | 24.58 | 24.24 | 24.36 | 46,644 | +0.04(+0.18%) |
Jan 20, 2012 | 24.03 | 24.33 | 24.03 | 24.32 | 91,126 | +0.29(+1.19%) |
Jan 19, 2012 | 24.11 | 24.11 | 23.95 | 24.03 | 23,613 | +0.31(+1.31%) |
Jan 18, 2012 | 23.36 | 23.73 | 23.36 | 23.72 | 2,345 | +0.22(+0.95%) |
Jan 17, 2012 | 23.79 | 23.79 | 23.43 | 23.50 | 47,715 | -0.02(-0.10%) |
Jan 13, 2012 | 23.55 | 23.55 | 23.16 | 23.52 | 37,211 | -0.20(-0.84%) |
Jan 12, 2012 | 23.77 | 23.77 | 23.56 | 23.72 | 55,306 | +0.09(+0.37%) |
Jan 11, 2012 | 23.41 | 23.63 | 23.33 | 23.63 | 22,320 | +0.14(+0.61%) |
Jan 10, 2012 | 23.33 | 23.55 | 23.33 | 23.49 | 170,858 | +0.52(+2.26%) |
Jan 09, 2012 | 23.04 | 23.04 | 22.93 | 22.97 | 3,493 | -0.14(-0.62%) |
Jan 06, 2012 | 23.18 | 23.20 | 23.11 | 23.12 | 3,006 | +0.11(+0.48%) |
Jan 05, 2012 | 22.68 | 23.07 | 22.68 | 23.00 | 6,581 | +0.14(+0.59%) |
Jan 04, 2012 | 22.77 | 22.92 | 22.74 | 22.87 | 80,475 | +0.09(+0.40%) |
Dec 30, 2011 | 22.80 | 22.81 | 22.74 | 22.78 | 34,880 | -0.02(-0.08%) |
Dec 29, 2011 | 22.55 | 22.84 | 22.55 | 22.80 | 8,805 | +0.26(+1.17%) |
Dec 28, 2011 | 22.67 | 22.69 | 22.53 | 22.53 | 8,115 | -0.33(-1.46%) |
Dec 27, 2011 | 22.97 | 22.97 | 22.87 | 22.87 | 1,529 | -0.02(-0.10%) |
Dec 23, 2011 | 22.89 | 22.89 | 22.71 | 22.89 | 13,504 | +0.45(+1.99%) |
Dec 21, 2011 | 22.23 | 22.48 | 22.21 | 22.45 | 3,454 | +0.31(+1.40%) |
Dec 20, 2011 | 21.75 | 22.15 | 21.75 | 22.14 | 8,392 | +0.66(+3.08%) |
Dec 19, 2011 | 21.91 | 21.97 | 21.40 | 21.47 | 69,576 | -0.43(-1.98%) |
Dec 16, 2011 | 22.07 | 22.07 | 21.83 | 21.91 | 2,497 | -0.07(-0.33%) |
Dec 15, 2011 | 21.96 | 22.04 | 21.95 | 21.98 | 9,237 | +0.10(+0.48%) |
Dec 14, 2011 | 21.81 | 22.05 | 21.81 | 21.88 | 3,996 | +0.03(+0.14%) |
Dec 13, 2011 | 22.22 | 22.30 | 21.85 | 21.85 | 3,331 | -0.17(-0.79%) |
Dec 12, 2011 | 22.30 | 22.30 | 22.02 | 22.02 | 16,732 | -0.52(-2.31%) |
Dec 09, 2011 | 22.48 | 22.58 | 22.48 | 22.54 | 6,268 | +0.44(+2.00%) |
Dec 08, 2011 | 22.66 | 22.66 | 22.10 | 22.10 | 5,131 | -0.59(-2.61%) |
Dec 07, 2011 | 22.58 | 22.77 | 22.53 | 22.69 | 3,245 | -0.12(-0.52%) |
Dec 06, 2011 | 22.64 | 22.81 | 22.64 | 22.81 | 9,863 | +0.34(+1.51%) |
Dec 05, 2011 | 22.67 | 22.90 | 22.47 | 22.47 | 10,777 | +0.09(+0.39%) |
Dec 02, 2011 | 22.38 | 22.43 | 22.38 | 22.38 | 2,979 | +0.25(+1.14%) |
Dec 01, 2011 | 22.31 | 22.31 | 22.07 | 22.13 | 4,453 | -0.26(-1.16%) |
Nov 30, 2011 | 21.77 | 22.39 | 21.76 | 22.39 | 8,008 | +1.25(+5.90%) |
Nov 29, 2011 | 21.20 | 21.28 | 21.10 | 21.14 | 3,717 | +0.02(+0.12%) |
Nov 28, 2011 | 21.13 | 21.21 | 20.97 | 21.12 | 18,513 | +0.47(+2.27%) |
Nov 25, 2011 | 20.46 | 20.66 | 20.46 | 20.65 | 604 | +0.12(+0.59%) |
Nov 23, 2011 | 20.81 | 20.81 | 20.53 | 20.53 | 14,052 | -0.61(-2.88%) |
Nov 22, 2011 | 21.10 | 21.21 | 21.06 | 21.13 | 459,857 | -0.25(-1.18%) |
Nov 21, 2011 | 21.35 | 21.41 | 21.12 | 21.39 | 3,400 | -0.40(-1.85%) |
Nov 18, 2011 | 21.73 | 21.85 | 21.61 | 21.79 | 4,833 | +0.18(+0.81%) |
Nov 17, 2011 | 22.09 | 22.19 | 21.58 | 21.61 | 57,424 | -0.55(-2.47%) |
Nov 16, 2011 | 22.51 | 22.52 | 22.16 | 22.16 | 1,050 | -0.40(-1.78%) |
Nov 15, 2011 | 22.51 | 22.59 | 22.37 | 22.56 | 5,435 | +0.06(+0.25%) |
Nov 14, 2011 | 22.54 | 22.71 | 22.49 | 22.51 | 5,349 | -0.30(-1.32%) |
Nov 11, 2011 | 22.77 | 22.86 | 22.74 | 22.81 | 29,445 | +0.49(+2.19%) |
Nov 10, 2011 | 22.45 | 22.45 | 22.25 | 22.32 | 39,241 | +0.17(+0.78%) |
Nov 09, 2011 | 22.43 | 22.48 | 22.15 | 22.15 | 7,261 | -0.99(-4.27%) |
Nov 08, 2011 | 22.93 | 23.13 | 22.75 | 23.13 | 71,001 | +0.35(+1.52%) |
Nov 07, 2011 | 22.41 | 22.78 | 22.39 | 22.78 | 38,210 | +0.13(+0.56%) |
Nov 04, 2011 | 22.54 | 22.72 | 22.42 | 22.66 | 140,319 | -0.08(-0.36%) |
Nov 03, 2011 | 22.82 | 22.82 | 22.37 | 22.74 | 128,957 | +0.22(+0.96%) |
Nov 02, 2011 | 22.33 | 22.60 | 22.32 | 22.52 | 64,362 | +0.62(+2.81%) |