Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.03 | 21.03 | 20.84 | 20.92 | 136,889 | +0.02(+0.07%) |
Jan 30, 2012 | 20.80 | 20.96 | 20.80 | 20.90 | 1,177,574 | -0.11(-0.51%) |
Jan 27, 2012 | 21.01 | 21.11 | 20.94 | 21.01 | 101,433 | -0.13(-0.62%) |
Jan 26, 2012 | 21.31 | 21.34 | 21.10 | 21.14 | 73,030 | -0.13(-0.63%) |
Jan 25, 2012 | 20.94 | 21.27 | 20.94 | 21.27 | 155,604 | +0.29(+1.37%) |
Jan 24, 2012 | 20.92 | 20.99 | 20.87 | 20.99 | 124,004 | -0.01(-0.04%) |
Jan 23, 2012 | 21.02 | 21.06 | 20.91 | 20.99 | 77,128 | -0.07(-0.33%) |
Jan 20, 2012 | 21.06 | 21.07 | 20.95 | 21.06 | 57,402 | +0.01(+0.03%) |
Jan 19, 2012 | 21.05 | 21.11 | 20.96 | 21.06 | 107,868 | +0.03(+0.15%) |
Jan 18, 2012 | 20.89 | 21.04 | 20.87 | 21.03 | 67,597 | +0.11(+0.51%) |
Jan 17, 2012 | 20.99 | 21.06 | 20.91 | 20.92 | 81,592 | +0.07(+0.35%) |
Jan 13, 2012 | 20.86 | 20.87 | 20.74 | 20.85 | 215,818 | -0.09(-0.43%) |
Jan 12, 2012 | 20.96 | 20.96 | 20.81 | 20.94 | 323,270 | +0.07(+0.32%) |
Jan 11, 2012 | 20.90 | 20.91 | 20.82 | 20.87 | 176,175 | -0.10(-0.46%) |
Jan 10, 2012 | 20.99 | 21.00 | 20.92 | 20.97 | 61,179 | +0.14(+0.68%) |
Jan 09, 2012 | 20.84 | 20.86 | 20.78 | 20.83 | 38,139 | +0.05(+0.25%) |
Jan 06, 2012 | 20.90 | 20.90 | 20.75 | 20.78 | 189,361 | -0.11(-0.52%) |
Jan 05, 2012 | 20.70 | 20.90 | 20.70 | 20.89 | 86,675 | +0.08(+0.38%) |
Jan 04, 2012 | 20.74 | 20.82 | 20.71 | 20.81 | 63,773 | +0.08(+0.41%) |
Dec 30, 2011 | 20.79 | 20.79 | 20.71 | 20.72 | 38,344 | -0.07(-0.35%) |
Dec 29, 2011 | 20.69 | 20.82 | 20.69 | 20.79 | 217,808 | +0.20(+0.97%) |
Dec 28, 2011 | 20.80 | 20.80 | 20.59 | 20.59 | 61,153 | -0.21(-1.00%) |
Dec 27, 2011 | 20.84 | 20.85 | 20.78 | 20.80 | 68,284 | +0.00(+0.02%) |
Dec 23, 2011 | 20.66 | 20.80 | 20.63 | 20.80 | 52,154 | +0.07(+0.34%) |
Dec 21, 2011 | 20.55 | 20.74 | 20.55 | 20.73 | 33,177 | +0.27(+1.33%) |
Dec 20, 2011 | 20.30 | 20.48 | 20.30 | 20.46 | 78,818 | +0.39(+1.96%) |
Dec 19, 2011 | 20.21 | 20.32 | 20.03 | 20.06 | 496,373 | -0.11(-0.52%) |
Dec 16, 2011 | 20.27 | 20.38 | 20.15 | 20.17 | 59,692 | -0.01(-0.06%) |
Dec 15, 2011 | 20.18 | 20.24 | 20.12 | 20.18 | 35,641 | +0.19(+0.94%) |
Dec 14, 2011 | 20.15 | 20.17 | 19.98 | 19.99 | 46,128 | -0.19(-0.96%) |
Dec 13, 2011 | 20.44 | 20.54 | 20.18 | 20.19 | 34,558 | -0.21(-1.02%) |
Dec 12, 2011 | 20.45 | 20.47 | 20.24 | 20.40 | 29,390 | -0.22(-1.07%) |
Dec 09, 2011 | 20.37 | 20.64 | 20.37 | 20.62 | 38,095 | +0.31(+1.55%) |
Dec 08, 2011 | 20.50 | 20.55 | 20.29 | 20.30 | 106,831 | -0.30(-1.48%) |
Dec 07, 2011 | 20.60 | 20.66 | 20.41 | 20.61 | 291,004 | +0.00(+0.01%) |
Dec 06, 2011 | 20.56 | 20.70 | 20.52 | 20.60 | 67,420 | +0.02(+0.10%) |
Dec 05, 2011 | 20.70 | 20.70 | 20.50 | 20.58 | 111,154 | +0.15(+0.72%) |
Dec 02, 2011 | 20.60 | 20.61 | 20.43 | 20.44 | 112,466 | +0.02(+0.08%) |
Dec 01, 2011 | 20.44 | 20.62 | 20.41 | 20.42 | 279,546 | -0.09(-0.44%) |
Nov 30, 2011 | 20.35 | 20.51 | 20.29 | 20.51 | 134,841 | +0.61(+3.08%) |
Nov 29, 2011 | 19.79 | 19.97 | 19.79 | 19.90 | 71,342 | +0.14(+0.69%) |
Nov 28, 2011 | 19.70 | 19.82 | 19.66 | 19.76 | 263,316 | +0.43(+2.25%) |
Nov 25, 2011 | 19.32 | 19.49 | 19.32 | 19.33 | 53,356 | -0.02(-0.11%) |
Nov 23, 2011 | 19.46 | 19.49 | 19.32 | 19.35 | 71,667 | -0.31(-1.56%) |
Nov 22, 2011 | 19.57 | 19.78 | 19.54 | 19.66 | 93,853 | +0.01(+0.04%) |
Nov 21, 2011 | 19.67 | 19.74 | 19.50 | 19.65 | 227,466 | -0.31(-1.57%) |
Nov 18, 2011 | 19.99 | 20.06 | 19.91 | 19.96 | 1,893,223 | +0.02(+0.12%) |
Nov 17, 2011 | 20.13 | 20.18 | 19.83 | 19.94 | 93,495 | -0.20(-0.98%) |
Nov 16, 2011 | 20.25 | 20.44 | 20.13 | 20.13 | 68,397 | -0.23(-1.11%) |
Nov 15, 2011 | 20.25 | 20.45 | 20.19 | 20.36 | 56,108 | +0.11(+0.57%) |
Nov 14, 2011 | 20.33 | 20.35 | 20.18 | 20.25 | 65,436 | -0.13(-0.65%) |
Nov 11, 2011 | 20.29 | 20.42 | 20.29 | 20.38 | 30,139 | +0.27(+1.34%) |
Nov 10, 2011 | 20.15 | 20.17 | 19.94 | 20.11 | 58,536 | +0.15(+0.74%) |
Nov 09, 2011 | 20.14 | 20.20 | 19.90 | 19.96 | 56,251 | -0.61(-2.96%) |
Nov 08, 2011 | 20.45 | 20.58 | 20.28 | 20.57 | 99,329 | +0.22(+1.10%) |
Nov 07, 2011 | 20.27 | 20.37 | 20.09 | 20.35 | 181,079 | +0.07(+0.34%) |
Nov 04, 2011 | 20.28 | 20.30 | 20.10 | 20.28 | 2,082,617 | -0.15(-0.72%) |
Nov 03, 2011 | 20.34 | 20.44 | 20.13 | 20.43 | 170,621 | +0.29(+1.45%) |
Nov 02, 2011 | 20.15 | 20.18 | 19.98 | 20.13 | 162,976 | +0.20(+1.01%) |