Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 22.30 | 22.61 | 21.21 | 21.43 | 21,356,378 | +0.01(+0.05%) |
Jan 30, 2012 | 21.39 | 21.63 | 21.27 | 21.42 | 13,658,414 | -0.20(-0.92%) |
Jan 27, 2012 | 21.49 | 21.78 | 21.41 | 21.62 | 6,168,841 | +0.02(+0.09%) |
Jan 26, 2012 | 22.40 | 22.40 | 21.55 | 21.60 | 6,939,689 | -0.48(-2.20%) |
Jan 25, 2012 | 21.89 | 22.14 | 21.57 | 22.09 | 5,909,345 | +0.27(+1.22%) |
Jan 24, 2012 | 21.34 | 21.82 | 21.08 | 21.82 | 7,351,843 | +0.34(+1.60%) |
Jan 23, 2012 | 21.26 | 21.59 | 21.19 | 21.48 | 3,806,125 | +0.19(+0.89%) |
Jan 20, 2012 | 21.33 | 21.33 | 21.10 | 21.29 | 6,131,245 | -0.00(-0.02%) |
Jan 19, 2012 | 20.96 | 21.41 | 20.81 | 21.29 | 5,610,415 | +0.44(+2.09%) |
Jan 18, 2012 | 20.83 | 20.98 | 20.55 | 20.85 | 5,505,158 | +0.05(+0.26%) |
Jan 17, 2012 | 20.85 | 21.14 | 20.72 | 20.80 | 6,016,955 | +0.22(+1.08%) |
Jan 13, 2012 | 20.42 | 20.61 | 20.27 | 20.58 | 4,907,087 | +0.06(+0.31%) |
Jan 12, 2012 | 20.59 | 20.76 | 20.28 | 20.52 | 5,767,931 | +0.06(+0.28%) |
Jan 11, 2012 | 20.40 | 20.54 | 20.32 | 20.46 | 4,193,246 | +0.07(+0.33%) |
Jan 10, 2012 | 19.94 | 20.45 | 19.94 | 20.39 | 7,107,074 | +0.69(+3.52%) |
Jan 09, 2012 | 19.53 | 19.74 | 19.41 | 19.70 | 3,709,199 | +0.23(+1.20%) |
Jan 06, 2012 | 19.66 | 19.67 | 19.37 | 19.46 | 4,944,640 | -0.11(-0.54%) |
Jan 05, 2012 | 18.88 | 19.70 | 18.79 | 19.57 | 8,635,210 | +0.83(+4.42%) |
Jan 04, 2012 | 18.79 | 18.91 | 18.62 | 18.74 | 5,228,720 | +0.57(+3.15%) |
Dec 30, 2011 | 18.16 | 18.35 | 18.06 | 18.17 | 2,367,022 | +0.00(+0.03%) |
Dec 29, 2011 | 17.97 | 18.18 | 17.87 | 18.16 | 2,009,238 | +0.31(+1.71%) |
Dec 28, 2011 | 18.34 | 18.39 | 17.79 | 17.86 | 3,488,330 | -0.55(-3.00%) |
Dec 27, 2011 | 18.39 | 18.51 | 18.26 | 18.41 | 1,675,061 | -0.00(-0.03%) |
Dec 23, 2011 | 18.33 | 18.42 | 18.17 | 18.42 | 2,671,220 | +0.45(+2.51%) |
Dec 21, 2011 | 18.09 | 18.18 | 17.69 | 17.96 | 4,463,838 | -0.12(-0.64%) |
Dec 20, 2011 | 17.55 | 18.19 | 17.47 | 18.08 | 5,244,350 | +0.88(+5.10%) |
Dec 19, 2011 | 17.72 | 17.83 | 17.16 | 17.20 | 4,379,979 | -0.36(-2.04%) |
Dec 16, 2011 | 17.80 | 18.09 | 17.51 | 17.56 | 8,450,750 | -0.08(-0.44%) |
Dec 15, 2011 | 17.90 | 18.05 | 17.61 | 17.64 | 5,007,400 | -0.21(-1.18%) |
Dec 14, 2011 | 17.86 | 17.99 | 17.50 | 17.85 | 6,508,796 | -0.15(-0.85%) |
Dec 13, 2011 | 18.63 | 18.88 | 17.84 | 18.00 | 5,818,083 | -0.52(-2.79%) |
Dec 12, 2011 | 19.04 | 19.05 | 18.09 | 18.52 | 7,453,079 | -0.68(-3.54%) |
Dec 09, 2011 | 18.73 | 19.28 | 18.68 | 19.20 | 5,777,008 | +0.65(+3.51%) |
Dec 08, 2011 | 18.94 | 19.20 | 18.50 | 18.55 | 5,210,402 | -0.49(-2.59%) |
Dec 07, 2011 | 19.25 | 19.26 | 18.76 | 19.04 | 5,719,928 | -0.28(-1.46%) |
Dec 06, 2011 | 19.49 | 19.55 | 19.21 | 19.32 | 4,490,433 | -0.09(-0.44%) |
Dec 05, 2011 | 19.68 | 19.70 | 19.24 | 19.41 | 7,219,380 | +0.10(+0.50%) |
Dec 02, 2011 | 19.57 | 19.77 | 19.29 | 19.32 | 4,311,442 | -0.00(-0.02%) |
Dec 01, 2011 | 19.39 | 19.73 | 19.25 | 19.32 | 4,851,856 | -0.11(-0.54%) |
Nov 30, 2011 | 19.04 | 19.50 | 19.03 | 19.43 | 6,836,060 | +1.08(+5.87%) |
Nov 29, 2011 | 18.46 | 18.73 | 18.27 | 18.35 | 3,162,820 | -0.10(-0.52%) |
Nov 28, 2011 | 18.48 | 18.76 | 18.28 | 18.44 | 6,191,401 | +0.59(+3.33%) |
Nov 25, 2011 | 17.74 | 18.25 | 17.64 | 17.85 | 3,718,809 | +0.11(+0.62%) |
Nov 23, 2011 | 17.97 | 17.98 | 17.65 | 17.74 | 6,200,210 | -0.39(-2.17%) |
Nov 22, 2011 | 18.24 | 18.36 | 17.83 | 18.13 | 5,471,220 | -0.25(-1.35%) |
Nov 21, 2011 | 18.34 | 18.47 | 18.11 | 18.38 | 5,652,135 | -0.37(-1.97%) |
Nov 18, 2011 | 18.87 | 19.00 | 18.64 | 18.75 | 4,623,861 | -0.12(-0.63%) |
Nov 17, 2011 | 19.34 | 19.46 | 18.76 | 18.87 | 8,021,317 | -0.42(-2.18%) |
Nov 16, 2011 | 19.43 | 19.72 | 19.27 | 19.29 | 5,616,269 | -0.39(-1.97%) |
Nov 15, 2011 | 19.70 | 19.78 | 19.15 | 19.68 | 7,055,942 | -0.04(-0.19%) |
Nov 14, 2011 | 20.35 | 20.37 | 19.50 | 19.72 | 7,152,752 | -0.65(-3.19%) |
Nov 11, 2011 | 20.21 | 20.61 | 20.21 | 20.37 | 3,726,245 | +0.39(+1.94%) |
Nov 10, 2011 | 20.27 | 20.37 | 19.82 | 19.98 | 6,801,917 | +0.02(+0.12%) |
Nov 09, 2011 | 20.43 | 20.44 | 19.80 | 19.96 | 10,802,664 | -1.05(-4.98%) |
Nov 08, 2011 | 20.86 | 21.06 | 20.61 | 21.00 | 4,519,763 | +0.24(+1.17%) |
Nov 07, 2011 | 20.79 | 20.93 | 20.35 | 20.76 | 4,489,457 | -0.04(-0.18%) |
Nov 04, 2011 | 20.72 | 20.87 | 20.39 | 20.80 | 5,272,382 | -0.13(-0.64%) |
Nov 03, 2011 | 20.57 | 21.02 | 20.19 | 20.93 | 7,502,519 | +0.51(+2.50%) |
Nov 02, 2011 | 20.46 | 20.73 | 20.22 | 20.42 | 7,579,602 | +0.27(+1.35%) |