Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.97 | 24.47 | 23.65 | 24.21 | 77,406 | +0.23(+0.97%) |
Jan 30, 2012 | 24.02 | 24.05 | 23.78 | 23.98 | 31,271 | -0.14(-0.59%) |
Jan 27, 2012 | 24.16 | 24.33 | 23.97 | 24.12 | 31,175 | -0.16(-0.64%) |
Jan 26, 2012 | 23.97 | 24.30 | 23.97 | 24.28 | 50,471 | +0.40(+1.68%) |
Jan 25, 2012 | 23.46 | 23.90 | 22.83 | 23.88 | 573,161 | +0.34(+1.45%) |
Jan 24, 2012 | 23.66 | 23.88 | 23.48 | 23.53 | 25,231 | -0.19(-0.79%) |
Jan 23, 2012 | 23.66 | 23.82 | 23.66 | 23.72 | 20,521 | +0.04(+0.16%) |
Jan 20, 2012 | 23.37 | 23.73 | 23.26 | 23.68 | 43,733 | +0.15(+0.63%) |
Jan 19, 2012 | 23.33 | 23.57 | 23.11 | 23.53 | 53,578 | +0.14(+0.58%) |
Jan 18, 2012 | 22.73 | 23.50 | 22.73 | 23.40 | 100,783 | +0.58(+2.52%) |
Jan 17, 2012 | 22.44 | 22.92 | 22.42 | 22.82 | 31,631 | +0.52(+2.35%) |
Jan 13, 2012 | 22.42 | 22.60 | 22.19 | 22.30 | 27,058 | -0.25(-1.12%) |
Jan 12, 2012 | 22.30 | 22.62 | 22.30 | 22.55 | 40,290 | +0.25(+1.13%) |
Jan 11, 2012 | 22.57 | 22.57 | 22.29 | 22.30 | 108,909 | -0.41(-1.79%) |
Jan 10, 2012 | 22.62 | 22.82 | 22.58 | 22.71 | 94,178 | +0.23(+1.03%) |
Jan 09, 2012 | 22.47 | 22.62 | 22.04 | 22.47 | 31,722 | +0.04(+0.17%) |
Jan 06, 2012 | 22.41 | 22.60 | 22.28 | 22.44 | 20,206 | +0.01(+0.03%) |
Jan 05, 2012 | 22.18 | 22.44 | 22.05 | 22.43 | 34,395 | +0.15(+0.67%) |
Jan 04, 2012 | 22.18 | 22.30 | 22.08 | 22.28 | 37,349 | +0.47(+2.13%) |
Dec 30, 2011 | 21.96 | 22.00 | 21.74 | 21.82 | 31,495 | -0.15(-0.68%) |
Dec 29, 2011 | 21.69 | 22.06 | 21.69 | 21.96 | 20,497 | +0.22(+1.01%) |
Dec 28, 2011 | 22.09 | 22.09 | 21.65 | 21.74 | 30,016 | -0.29(-1.32%) |
Dec 27, 2011 | 22.15 | 22.16 | 21.96 | 22.04 | 47,821 | -0.17(-0.76%) |
Dec 23, 2011 | 22.12 | 22.25 | 22.04 | 22.20 | 27,798 | +0.09(+0.41%) |
Dec 21, 2011 | 21.86 | 22.12 | 21.55 | 22.11 | 29,872 | +0.22(+1.00%) |
Dec 20, 2011 | 22.15 | 22.27 | 21.84 | 21.89 | 96,589 | +0.15(+0.68%) |
Dec 19, 2011 | 21.86 | 22.09 | 21.42 | 21.74 | 54,293 | -0.01(-0.03%) |
Dec 16, 2011 | 21.89 | 21.99 | 21.48 | 21.75 | 66,031 | -0.14(-0.65%) |
Dec 15, 2011 | 22.09 | 22.09 | 21.65 | 21.89 | 41,699 | +0.09(+0.42%) |
Dec 14, 2011 | 21.74 | 21.98 | 21.60 | 21.80 | 34,661 | -0.06(-0.27%) |
Dec 13, 2011 | 22.26 | 22.62 | 21.67 | 21.86 | 72,464 | -0.50(-2.25%) |
Dec 12, 2011 | 22.44 | 22.49 | 22.22 | 22.36 | 54,559 | -0.43(-1.87%) |
Dec 09, 2011 | 22.49 | 22.85 | 22.48 | 22.79 | 37,507 | +0.29(+1.29%) |
Dec 08, 2011 | 22.51 | 22.56 | 22.22 | 22.50 | 37,226 | -0.15(-0.66%) |
Dec 07, 2011 | 22.63 | 22.77 | 22.58 | 22.65 | 38,207 | -0.05(-0.23%) |
Dec 06, 2011 | 22.45 | 22.80 | 22.44 | 22.70 | 23,980 | +0.26(+1.15%) |
Dec 05, 2011 | 22.50 | 22.57 | 22.18 | 22.44 | 51,723 | +0.10(+0.46%) |
Dec 02, 2011 | 22.29 | 22.57 | 22.29 | 22.34 | 41,500 | +0.12(+0.52%) |
Dec 01, 2011 | 22.29 | 22.55 | 22.16 | 22.22 | 327,796 | -0.11(-0.49%) |
Nov 30, 2011 | 21.29 | 22.42 | 21.29 | 22.33 | 71,915 | +0.68(+3.13%) |
Nov 29, 2011 | 21.56 | 21.82 | 21.50 | 21.65 | 65,120 | +0.10(+0.45%) |
Nov 28, 2011 | 21.20 | 21.71 | 21.08 | 21.56 | 61,050 | +0.76(+3.67%) |
Nov 25, 2011 | 20.92 | 21.29 | 20.71 | 20.79 | 90,886 | -0.25(-1.20%) |
Nov 23, 2011 | 21.14 | 21.25 | 20.94 | 21.05 | 60,386 | -0.32(-1.52%) |
Nov 22, 2011 | 21.34 | 21.50 | 21.11 | 21.37 | 62,164 | +0.01(+0.06%) |
Nov 21, 2011 | 21.62 | 21.62 | 21.11 | 21.36 | 47,829 | -0.47(-2.14%) |
Nov 18, 2011 | 21.70 | 21.87 | 21.66 | 21.82 | 65,470 | +0.17(+0.80%) |
Nov 17, 2011 | 22.04 | 22.09 | 21.54 | 21.65 | 125,328 | -0.37(-1.68%) |
Nov 16, 2011 | 22.11 | 22.44 | 21.98 | 22.02 | 71,784 | -0.20(-0.89%) |
Nov 15, 2011 | 21.98 | 22.32 | 21.93 | 22.22 | 57,741 | +0.19(+0.84%) |
Nov 14, 2011 | 22.18 | 22.36 | 22.00 | 22.04 | 645,545 | -0.14(-0.63%) |
Nov 11, 2011 | 22.05 | 23.02 | 21.96 | 22.18 | 327,065 | +0.24(+1.09%) |
Nov 10, 2011 | 22.07 | 22.24 | 21.87 | 21.94 | 120,021 | +0.06(+0.25%) |
Nov 09, 2011 | 21.81 | 22.27 | 21.58 | 21.88 | 67,703 | -0.52(-2.31%) |
Nov 08, 2011 | 22.32 | 22.48 | 22.04 | 22.40 | 106,795 | +0.11(+0.49%) |
Nov 07, 2011 | 22.12 | 22.33 | 22.04 | 22.29 | 65,230 | +0.12(+0.52%) |
Nov 04, 2011 | 22.27 | 22.37 | 22.14 | 22.18 | 121,223 | -0.19(-0.83%) |
Nov 03, 2011 | 22.12 | 22.46 | 22.03 | 22.36 | 204,845 | +0.44(+2.01%) |
Nov 02, 2011 | 22.06 | 22.31 | 21.75 | 21.92 | 77,289 | +0.15(+0.68%) |