Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.36 | 23.40 | 23.08 | 23.21 | 701,384 | +0.11(+0.48%) |
Jan 30, 2012 | 22.93 | 23.11 | 22.87 | 23.10 | 1,036,979 | -0.22(-0.92%) |
Jan 27, 2012 | 23.16 | 23.36 | 23.12 | 23.31 | 394,533 | +0.14(+0.61%) |
Jan 26, 2012 | 23.39 | 23.41 | 23.07 | 23.17 | 359,697 | -0.08(-0.35%) |
Jan 25, 2012 | 22.78 | 23.27 | 22.67 | 23.25 | 482,399 | +0.44(+1.91%) |
Jan 24, 2012 | 22.67 | 22.86 | 22.60 | 22.82 | 679,010 | -0.17(-0.73%) |
Jan 23, 2012 | 22.95 | 23.08 | 22.88 | 22.98 | 286,518 | +0.10(+0.45%) |
Jan 20, 2012 | 22.71 | 22.89 | 22.69 | 22.88 | 279,098 | +0.10(+0.42%) |
Jan 19, 2012 | 22.72 | 22.79 | 22.59 | 22.78 | 639,464 | +0.09(+0.39%) |
Jan 18, 2012 | 22.44 | 22.70 | 22.41 | 22.69 | 355,123 | +0.39(+1.73%) |
Jan 17, 2012 | 22.29 | 22.43 | 22.24 | 22.31 | 338,617 | +0.29(+1.32%) |
Jan 13, 2012 | 22.04 | 22.05 | 21.78 | 22.02 | 312,859 | -0.34(-1.53%) |
Jan 12, 2012 | 22.32 | 22.37 | 22.14 | 22.36 | 222,176 | +0.21(+0.93%) |
Jan 11, 2012 | 22.06 | 22.18 | 21.97 | 22.15 | 463,733 | -0.08(-0.35%) |
Jan 10, 2012 | 22.23 | 22.28 | 22.17 | 22.23 | 355,180 | +0.27(+1.25%) |
Jan 09, 2012 | 21.98 | 21.98 | 21.77 | 21.96 | 484,392 | +0.07(+0.31%) |
Jan 06, 2012 | 22.05 | 22.08 | 21.82 | 21.89 | 212,033 | -0.22(-0.97%) |
Jan 05, 2012 | 22.08 | 22.13 | 21.91 | 22.11 | 769,988 | -0.39(-1.75%) |
Jan 04, 2012 | 22.49 | 22.55 | 22.32 | 22.50 | 435,729 | +0.44(+1.99%) |
Dec 30, 2011 | 22.01 | 22.14 | 22.01 | 22.06 | 673,382 | +0.02(+0.10%) |
Dec 29, 2011 | 21.79 | 22.05 | 21.71 | 22.04 | 545,680 | +0.41(+1.89%) |
Dec 28, 2011 | 22.05 | 22.05 | 21.62 | 21.63 | 830,452 | -0.42(-1.89%) |
Dec 27, 2011 | 22.10 | 22.14 | 21.98 | 22.05 | 290,660 | -0.08(-0.37%) |
Dec 23, 2011 | 22.05 | 22.16 | 21.93 | 22.13 | 543,806 | +0.39(+1.78%) |
Dec 21, 2011 | 21.71 | 21.79 | 21.50 | 21.74 | 593,233 | -0.14(-0.65%) |
Dec 20, 2011 | 21.65 | 21.91 | 21.62 | 21.88 | 556,504 | +0.73(+3.44%) |
Dec 19, 2011 | 21.50 | 21.54 | 21.09 | 21.16 | 717,743 | -0.38(-1.76%) |
Dec 16, 2011 | 21.64 | 21.70 | 21.38 | 21.53 | 615,709 | +0.02(+0.10%) |
Dec 15, 2011 | 21.66 | 21.70 | 21.46 | 21.51 | 556,224 | +0.05(+0.24%) |
Dec 14, 2011 | 21.56 | 21.64 | 21.34 | 21.46 | 343,544 | -0.15(-0.72%) |
Dec 13, 2011 | 22.04 | 22.18 | 21.49 | 21.62 | 307,246 | -0.29(-1.34%) |
Dec 12, 2011 | 22.08 | 22.08 | 21.73 | 21.91 | 285,435 | -0.61(-2.72%) |
Dec 09, 2011 | 22.21 | 22.58 | 22.18 | 22.52 | 763,967 | +0.50(+2.27%) |
Dec 08, 2011 | 22.40 | 22.44 | 21.98 | 22.02 | 401,427 | -0.65(-2.88%) |
Dec 07, 2011 | 22.48 | 22.80 | 22.34 | 22.67 | 271,968 | +0.06(+0.28%) |
Dec 06, 2011 | 22.49 | 22.73 | 22.43 | 22.61 | 367,462 | -0.04(-0.20%) |
Dec 05, 2011 | 22.81 | 22.88 | 22.53 | 22.65 | 248,243 | +0.25(+1.12%) |
Dec 02, 2011 | 22.72 | 22.72 | 22.35 | 22.40 | 147,618 | +0.00(+0.00%) |
Dec 01, 2011 | 22.46 | 22.57 | 22.31 | 22.40 | 239,035 | -0.21(-0.94%) |
Nov 30, 2011 | 22.44 | 22.65 | 22.37 | 22.62 | 498,153 | +1.11(+5.17%) |
Nov 29, 2011 | 21.53 | 21.70 | 21.36 | 21.51 | 1,387,251 | +0.07(+0.31%) |
Nov 28, 2011 | 21.48 | 21.60 | 21.23 | 21.44 | 860,376 | +0.81(+3.93%) |
Nov 25, 2011 | 20.64 | 20.89 | 20.63 | 20.63 | 104,645 | -0.13(-0.64%) |
Nov 23, 2011 | 21.08 | 21.08 | 20.74 | 20.76 | 441,688 | -0.61(-2.83%) |
Nov 22, 2011 | 21.42 | 21.57 | 21.25 | 21.37 | 424,645 | -0.17(-0.78%) |
Nov 21, 2011 | 21.53 | 21.65 | 21.31 | 21.53 | 583,873 | -0.47(-2.14%) |
Nov 18, 2011 | 22.20 | 22.20 | 21.94 | 22.01 | 176,417 | +0.13(+0.61%) |
Nov 17, 2011 | 22.23 | 22.37 | 21.71 | 21.87 | 909,485 | -0.28(-1.26%) |
Nov 16, 2011 | 22.36 | 22.57 | 22.15 | 22.15 | 487,810 | -0.44(-1.96%) |
Nov 15, 2011 | 22.46 | 22.71 | 22.36 | 22.60 | 399,657 | +0.10(+0.43%) |
Nov 14, 2011 | 22.71 | 22.82 | 22.42 | 22.50 | 454,676 | -0.48(-2.09%) |
Nov 11, 2011 | 22.86 | 23.08 | 22.81 | 22.98 | 413,294 | +0.41(+1.84%) |
Nov 10, 2011 | 22.68 | 22.76 | 22.30 | 22.57 | 252,273 | +0.42(+1.90%) |
Nov 09, 2011 | 22.60 | 22.62 | 22.10 | 22.15 | 544,106 | -1.44(-6.09%) |
Nov 08, 2011 | 23.34 | 23.61 | 23.11 | 23.58 | 227,560 | +0.33(+1.43%) |
Nov 07, 2011 | 23.09 | 23.25 | 22.89 | 23.25 | 227,664 | +0.22(+0.96%) |
Nov 04, 2011 | 22.95 | 23.08 | 22.71 | 23.03 | 407,672 | -0.36(-1.54%) |
Nov 03, 2011 | 23.17 | 23.47 | 22.83 | 23.39 | 350,448 | +0.60(+2.62%) |
Nov 02, 2011 | 22.76 | 22.94 | 22.56 | 22.79 | 390,142 | +0.27(+1.18%) |