Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.97 | 23.97 | 23.38 | 23.77 | 717,499 | -0.05(-0.22%) |
Jan 30, 2012 | 23.60 | 23.99 | 23.47 | 23.82 | 583,325 | +0.09(+0.36%) |
Jan 27, 2012 | 23.61 | 24.07 | 23.44 | 23.73 | 1,767,329 | +0.03(+0.11%) |
Jan 26, 2012 | 23.52 | 23.82 | 23.29 | 23.71 | 680,582 | -0.04(-0.18%) |
Jan 25, 2012 | 22.92 | 23.82 | 22.78 | 23.75 | 1,012,849 | +0.76(+3.29%) |
Jan 24, 2012 | 21.93 | 23.04 | 21.93 | 22.99 | 718,132 | +0.90(+4.09%) |
Jan 23, 2012 | 22.61 | 22.66 | 21.99 | 22.09 | 1,215,455 | -0.71(-3.13%) |
Jan 20, 2012 | 23.38 | 23.38 | 22.73 | 22.80 | 854,910 | -0.59(-2.53%) |
Jan 19, 2012 | 22.95 | 23.45 | 22.88 | 23.40 | 778,512 | +0.46(+1.99%) |
Jan 18, 2012 | 22.57 | 22.96 | 22.29 | 22.94 | 464,664 | +0.34(+1.48%) |
Jan 17, 2012 | 22.43 | 22.69 | 22.36 | 22.61 | 418,055 | +0.31(+1.39%) |
Jan 13, 2012 | 22.35 | 22.88 | 22.06 | 22.30 | 1,287,167 | -0.20(-0.88%) |
Jan 12, 2012 | 22.31 | 22.52 | 21.88 | 22.49 | 1,230,449 | +0.27(+1.20%) |
Jan 11, 2012 | 21.79 | 22.33 | 21.76 | 22.23 | 776,304 | +0.38(+1.73%) |
Jan 10, 2012 | 21.89 | 22.06 | 21.72 | 21.85 | 482,788 | +0.18(+0.83%) |
Jan 09, 2012 | 21.92 | 21.99 | 21.66 | 21.67 | 561,949 | -0.22(-1.02%) |
Jan 06, 2012 | 21.70 | 21.90 | 21.42 | 21.89 | 709,625 | +0.26(+1.19%) |
Jan 05, 2012 | 21.54 | 21.70 | 20.93 | 21.64 | 1,208,977 | +0.38(+1.78%) |
Jan 04, 2012 | 21.75 | 21.92 | 21.21 | 21.26 | 1,311,897 | -0.21(-1.00%) |
Dec 30, 2011 | 21.66 | 21.70 | 21.45 | 21.47 | 346,882 | -0.20(-0.91%) |
Dec 29, 2011 | 21.26 | 21.70 | 21.06 | 21.67 | 690,959 | +0.56(+2.65%) |
Dec 28, 2011 | 21.82 | 21.82 | 21.07 | 21.11 | 601,905 | -0.28(-1.33%) |
Dec 27, 2011 | 21.45 | 21.70 | 21.23 | 21.39 | 451,223 | -0.07(-0.32%) |
Dec 23, 2011 | 21.01 | 21.49 | 20.98 | 21.46 | 843,835 | +0.24(+1.13%) |
Dec 21, 2011 | 21.33 | 21.35 | 21.06 | 21.22 | 440,869 | -0.17(-0.80%) |
Dec 20, 2011 | 21.28 | 21.44 | 21.19 | 21.39 | 482,379 | +0.24(+1.14%) |
Dec 19, 2011 | 21.24 | 21.62 | 21.02 | 21.15 | 717,247 | +0.03(+0.12%) |
Dec 16, 2011 | 21.15 | 21.27 | 20.86 | 21.13 | 1,122,631 | +0.11(+0.53%) |
Dec 15, 2011 | 20.81 | 21.19 | 19.98 | 21.02 | 1,521,259 | +0.21(+1.03%) |
Dec 14, 2011 | 21.36 | 21.64 | 20.57 | 20.80 | 2,016,586 | -0.58(-2.73%) |
Dec 13, 2011 | 21.87 | 22.08 | 21.27 | 21.39 | 1,360,611 | -0.26(-1.19%) |
Dec 12, 2011 | 21.56 | 21.71 | 21.39 | 21.64 | 862,949 | -0.09(-0.40%) |
Dec 09, 2011 | 21.64 | 22.13 | 21.49 | 21.73 | 815,831 | +0.05(+0.24%) |
Dec 08, 2011 | 21.60 | 21.92 | 21.53 | 21.68 | 1,378,157 | -0.05(-0.24%) |
Dec 07, 2011 | 21.82 | 21.90 | 21.38 | 21.73 | 729,479 | -0.29(-1.33%) |
Dec 06, 2011 | 21.68 | 22.04 | 21.49 | 22.02 | 1,658,207 | +0.24(+1.10%) |
Dec 05, 2011 | 21.66 | 21.88 | 21.28 | 21.78 | 2,133,098 | +0.51(+2.38%) |
Dec 02, 2011 | 21.49 | 21.49 | 20.98 | 21.27 | 1,540,543 | -0.21(-1.00%) |
Dec 01, 2011 | 21.62 | 21.82 | 21.42 | 21.49 | 630,559 | -0.26(-1.19%) |
Nov 30, 2011 | 21.90 | 22.00 | 21.59 | 21.75 | 1,884,202 | +0.13(+0.60%) |
Nov 29, 2011 | 21.70 | 21.72 | 21.29 | 21.62 | 1,123,922 | +0.09(+0.40%) |
Nov 28, 2011 | 21.70 | 21.81 | 21.30 | 21.53 | 1,507,268 | +0.35(+1.66%) |
Nov 25, 2011 | 21.25 | 21.55 | 21.06 | 21.18 | 411,622 | -0.07(-0.32%) |
Nov 23, 2011 | 21.51 | 21.70 | 20.90 | 21.25 | 2,345,329 | -0.46(-2.14%) |
Nov 22, 2011 | 21.51 | 21.91 | 21.32 | 21.71 | 1,469,320 | +0.07(+0.32%) |
Nov 21, 2011 | 21.33 | 21.74 | 21.27 | 21.64 | 1,724,801 | -0.05(-0.24%) |
Nov 18, 2011 | 21.94 | 22.02 | 21.49 | 21.70 | 1,835,905 | -0.28(-1.29%) |
Nov 17, 2011 | 21.96 | 22.11 | 21.60 | 21.98 | 14,996,287 | -0.04(-0.19%) |
Nov 16, 2011 | 21.75 | 22.21 | 21.54 | 22.02 | 1,327,432 | +0.08(+0.35%) |
Nov 15, 2011 | 22.12 | 22.36 | 21.76 | 21.94 | 956,976 | -0.16(-0.74%) |
Nov 14, 2011 | 22.05 | 22.56 | 21.27 | 22.11 | 1,535,579 | -0.16(-0.73%) |
Nov 11, 2011 | 22.76 | 22.80 | 22.22 | 22.27 | 386,664 | -0.20(-0.88%) |
Nov 10, 2011 | 22.67 | 22.98 | 22.39 | 22.47 | 524,890 | -0.26(-1.13%) |
Nov 09, 2011 | 22.83 | 23.16 | 22.54 | 22.73 | 627,693 | -0.40(-1.71%) |
Nov 08, 2011 | 22.67 | 23.20 | 22.39 | 23.12 | 618,675 | +0.64(+2.87%) |
Nov 07, 2011 | 22.28 | 22.52 | 21.92 | 22.48 | 331,205 | +0.11(+0.50%) |
Nov 04, 2011 | 22.52 | 22.74 | 22.23 | 22.37 | 733,116 | -0.10(-0.46%) |
Nov 03, 2011 | 22.39 | 22.98 | 22.27 | 22.47 | 992,717 | -0.12(-0.53%) |
Nov 02, 2011 | 23.30 | 23.53 | 22.57 | 22.59 | 875,558 | -0.55(-2.38%) |