Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 24.82 | 24.86 | 24.58 | 24.73 | 628,715 | +0.03(+0.10%) |
Jan 30, 2012 | 24.72 | 24.79 | 24.50 | 24.70 | 2,269,248 | -0.38(-1.52%) |
Jan 27, 2012 | 24.11 | 25.12 | 24.11 | 25.08 | 806,147 | +0.99(+4.10%) |
Jan 26, 2012 | 24.38 | 24.64 | 23.89 | 24.10 | 1,556,556 | -0.26(-1.09%) |
Jan 25, 2012 | 23.90 | 24.41 | 23.85 | 24.36 | 843,377 | +0.60(+2.53%) |
Jan 24, 2012 | 23.35 | 23.82 | 23.29 | 23.76 | 833,692 | +0.31(+1.32%) |
Jan 23, 2012 | 23.85 | 23.87 | 23.36 | 23.45 | 445,282 | -0.24(-0.99%) |
Jan 20, 2012 | 23.88 | 23.97 | 23.59 | 23.69 | 765,964 | -0.23(-0.94%) |
Jan 19, 2012 | 24.18 | 24.26 | 23.90 | 23.91 | 622,171 | -0.17(-0.71%) |
Jan 18, 2012 | 23.83 | 24.09 | 23.82 | 24.08 | 318,708 | +0.19(+0.78%) |
Jan 17, 2012 | 24.07 | 24.08 | 23.78 | 23.90 | 793,128 | +0.07(+0.31%) |
Jan 13, 2012 | 23.59 | 23.86 | 23.48 | 23.82 | 422,142 | +0.00(+0.01%) |
Jan 12, 2012 | 23.72 | 24.03 | 23.46 | 23.82 | 965,346 | +0.02(+0.09%) |
Jan 11, 2012 | 23.24 | 23.82 | 23.13 | 23.80 | 1,070,961 | +0.48(+2.08%) |
Jan 10, 2012 | 23.39 | 23.39 | 23.10 | 23.31 | 1,648,749 | +0.39(+1.69%) |
Jan 09, 2012 | 22.78 | 23.00 | 22.59 | 22.93 | 1,908,083 | +0.47(+2.08%) |
Jan 06, 2012 | 22.10 | 22.58 | 22.10 | 22.46 | 745,699 | +0.40(+1.81%) |
Jan 05, 2012 | 21.36 | 22.29 | 21.36 | 22.06 | 856,135 | +0.75(+3.50%) |
Jan 04, 2012 | 21.32 | 21.47 | 21.25 | 21.31 | 149,902 | -0.12(-0.56%) |
Dec 30, 2011 | 21.35 | 21.55 | 21.30 | 21.43 | 933,795 | +0.05(+0.26%) |
Dec 29, 2011 | 21.15 | 21.41 | 21.12 | 21.38 | 261,716 | +0.22(+1.04%) |
Dec 28, 2011 | 21.48 | 21.48 | 21.14 | 21.16 | 146,825 | -0.30(-1.40%) |
Dec 27, 2011 | 21.07 | 21.52 | 21.05 | 21.46 | 284,236 | +0.28(+1.31%) |
Dec 23, 2011 | 21.22 | 21.23 | 21.06 | 21.18 | 253,087 | +0.20(+0.95%) |
Dec 21, 2011 | 20.75 | 21.00 | 20.60 | 20.98 | 452,708 | +0.09(+0.42%) |
Dec 20, 2011 | 20.54 | 20.89 | 20.54 | 20.89 | 416,581 | +0.70(+3.45%) |
Dec 19, 2011 | 20.39 | 20.63 | 20.16 | 20.20 | 398,333 | -0.07(-0.37%) |
Dec 16, 2011 | 20.17 | 20.37 | 20.12 | 20.27 | 383,800 | +0.19(+0.96%) |
Dec 15, 2011 | 20.21 | 20.23 | 20.00 | 20.08 | 207,557 | +0.07(+0.35%) |
Dec 14, 2011 | 20.08 | 20.26 | 19.96 | 20.01 | 322,807 | -0.24(-1.18%) |
Dec 13, 2011 | 20.74 | 20.75 | 20.15 | 20.24 | 585,961 | -0.25(-1.21%) |
Dec 12, 2011 | 20.43 | 20.53 | 20.31 | 20.49 | 475,972 | -0.25(-1.20%) |
Dec 09, 2011 | 20.45 | 20.84 | 20.29 | 20.74 | 229,359 | +0.32(+1.55%) |
Dec 08, 2011 | 20.74 | 20.80 | 20.40 | 20.43 | 298,199 | -0.40(-1.94%) |
Dec 07, 2011 | 20.91 | 20.94 | 20.59 | 20.83 | 292,997 | -0.17(-0.81%) |
Dec 06, 2011 | 21.17 | 21.17 | 20.87 | 21.00 | 1,178,347 | -0.13(-0.61%) |
Dec 05, 2011 | 21.41 | 21.41 | 21.03 | 21.13 | 347,902 | +0.05(+0.24%) |
Dec 02, 2011 | 21.39 | 21.39 | 21.04 | 21.08 | 399,907 | -0.12(-0.58%) |
Dec 01, 2011 | 20.95 | 21.29 | 20.92 | 21.20 | 320,700 | +0.14(+0.64%) |
Nov 30, 2011 | 20.88 | 21.09 | 20.66 | 21.06 | 653,970 | +0.86(+4.23%) |
Nov 29, 2011 | 20.32 | 20.39 | 20.13 | 20.21 | 340,321 | -0.08(-0.40%) |
Nov 28, 2011 | 19.90 | 20.29 | 19.76 | 20.29 | 1,060,520 | +0.99(+5.15%) |
Nov 25, 2011 | 19.38 | 19.59 | 19.30 | 19.30 | 137,206 | -0.20(-1.01%) |
Nov 23, 2011 | 19.77 | 19.85 | 19.49 | 19.49 | 785,755 | -0.51(-2.57%) |
Nov 22, 2011 | 19.67 | 20.10 | 19.67 | 20.01 | 631,336 | +0.26(+1.29%) |
Nov 21, 2011 | 19.39 | 19.84 | 19.36 | 19.75 | 1,905,232 | +0.50(+2.58%) |
Nov 18, 2011 | 19.50 | 19.50 | 19.21 | 19.25 | 555,599 | -0.17(-0.86%) |
Nov 17, 2011 | 19.64 | 19.84 | 19.36 | 19.42 | 372,814 | -0.30(-1.52%) |
Nov 16, 2011 | 19.76 | 20.12 | 19.67 | 19.72 | 571,762 | -0.26(-1.29%) |
Nov 15, 2011 | 19.88 | 20.07 | 19.72 | 19.98 | 281,333 | +0.01(+0.05%) |
Nov 14, 2011 | 19.81 | 20.08 | 19.81 | 19.97 | 285,295 | -0.05(-0.24%) |
Nov 11, 2011 | 19.77 | 20.06 | 19.73 | 20.02 | 457,175 | +0.43(+2.18%) |
Nov 10, 2011 | 19.94 | 20.00 | 19.41 | 19.59 | 591,020 | -0.10(-0.52%) |
Nov 09, 2011 | 19.97 | 20.15 | 19.69 | 19.69 | 719,889 | -0.65(-3.21%) |
Nov 08, 2011 | 20.52 | 20.52 | 19.98 | 20.34 | 747,109 | -0.18(-0.86%) |
Nov 07, 2011 | 20.71 | 20.81 | 20.13 | 20.52 | 1,006,799 | -0.22(-1.06%) |
Nov 04, 2011 | 20.71 | 20.93 | 20.63 | 20.74 | 1,142,645 | -0.25(-1.20%) |
Nov 03, 2011 | 21.13 | 21.13 | 20.56 | 20.99 | 694,562 | +0.31(+1.48%) |
Nov 02, 2011 | 20.92 | 20.92 | 20.30 | 20.69 | 299,565 | +0.10(+0.50%) |