Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.93 | 20.99 | 20.60 | 20.83 | 129,500 | -0.02(-0.10%) |
Jan 30, 2012 | 20.86 | 20.96 | 20.52 | 20.85 | 71,743 | -0.01(-0.05%) |
Jan 27, 2012 | 20.94 | 21.28 | 20.80 | 20.86 | 392,212 | -0.03(-0.14%) |
Jan 26, 2012 | 20.83 | 20.90 | 20.52 | 20.89 | 197,844 | +0.10(+0.48%) |
Jan 25, 2012 | 21.10 | 21.10 | 20.72 | 20.79 | 91,660 | -0.26(-1.24%) |
Jan 24, 2012 | 21.05 | 21.43 | 20.98 | 21.05 | 95,563 | +0.05(+0.24%) |
Jan 23, 2012 | 21.00 | 21.11 | 20.90 | 21.00 | 122,263 | +0.05(+0.24%) |
Jan 20, 2012 | 21.00 | 21.00 | 20.77 | 20.95 | 62,612 | -0.05(-0.24%) |
Jan 19, 2012 | 20.96 | 21.00 | 20.85 | 21.00 | 150,361 | +0.15(+0.72%) |
Jan 18, 2012 | 20.88 | 20.88 | 20.68 | 20.85 | 83,237 | +0.07(+0.34%) |
Jan 17, 2012 | 20.52 | 20.78 | 20.43 | 20.78 | 260,386 | +0.27(+1.32%) |
Jan 16, 2012 | 20.29 | 20.56 | 20.29 | 20.51 | 42,471 | +0.13(+0.64%) |
Jan 13, 2012 | 20.26 | 20.57 | 20.25 | 20.38 | 128,847 | +0.13(+0.64%) |
Jan 12, 2012 | 20.81 | 20.81 | 20.10 | 20.25 | 146,684 | -0.34(-1.65%) |
Jan 11, 2012 | 20.93 | 20.93 | 20.32 | 20.59 | 201,582 | -0.08(-0.39%) |
Jan 10, 2012 | 21.89 | 21.89 | 20.65 | 20.67 | 148,155 | -0.67(-3.14%) |
Jan 09, 2012 | 20.85 | 21.35 | 20.72 | 21.34 | 103,795 | +0.39(+1.86%) |
Jan 06, 2012 | 21.40 | 21.40 | 20.95 | 20.95 | 74,590 | -0.45(-2.10%) |
Jan 05, 2012 | 21.07 | 21.54 | 20.98 | 21.40 | 133,877 | +0.21(+0.99%) |
Jan 04, 2012 | 21.10 | 21.42 | 21.01 | 21.19 | 100,106 | +0.67(+3.27%) |
Dec 30, 2011 | 20.45 | 20.66 | 20.32 | 20.52 | 107,623 | +0.05(+0.24%) |
Dec 29, 2011 | 20.28 | 20.53 | 20.13 | 20.47 | 83,629 | +0.27(+1.34%) |
Dec 28, 2011 | 20.36 | 20.41 | 20.20 | 20.20 | 35,591 | -0.30(-1.46%) |
Dec 23, 2011 | 20.52 | 20.50 | 20.50 | 20.50 | 78,760 | +0.00(+0.00%) |
Dec 21, 2011 | 20.57 | 20.61 | 20.27 | 20.50 | 190,790 | -0.07(-0.34%) |
Dec 20, 2011 | 20.18 | 20.64 | 20.09 | 20.57 | 172,629 | +0.50(+2.49%) |
Dec 19, 2011 | 19.94 | 20.39 | 19.90 | 20.07 | 116,877 | +0.39(+1.98%) |
Dec 16, 2011 | 19.24 | 19.99 | 19.24 | 19.68 | 720,632 | +0.55(+2.88%) |
Dec 15, 2011 | 19.33 | 19.49 | 19.05 | 19.13 | 109,884 | -0.25(-1.29%) |
Dec 14, 2011 | 19.27 | 19.71 | 19.16 | 19.38 | 89,042 | +0.13(+0.68%) |
Dec 13, 2011 | 19.42 | 19.55 | 19.23 | 19.25 | 274,610 | -0.17(-0.88%) |
Dec 12, 2011 | 19.33 | 19.47 | 19.22 | 19.42 | 194,740 | +0.09(+0.47%) |
Dec 09, 2011 | 19.03 | 19.36 | 19.03 | 19.33 | 185,748 | +0.21(+1.10%) |
Dec 08, 2011 | 19.44 | 19.53 | 19.00 | 19.12 | 146,761 | -0.08(-0.42%) |
Dec 07, 2011 | 18.65 | 19.20 | 18.65 | 19.20 | 666,695 | +0.51(+2.73%) |
Dec 06, 2011 | 18.73 | 18.73 | 18.46 | 18.69 | 136,466 | +0.03(+0.16%) |
Dec 05, 2011 | 19.00 | 19.03 | 18.38 | 18.66 | 462,090 | -0.22(-1.17%) |
Dec 02, 2011 | 18.76 | 18.89 | 18.65 | 18.88 | 97,283 | +0.12(+0.64%) |
Dec 01, 2011 | 18.93 | 18.93 | 18.70 | 18.76 | 109,429 | -0.18(-0.95%) |
Nov 30, 2011 | 18.60 | 18.94 | 18.60 | 18.94 | 251,610 | +0.38(+2.05%) |
Nov 29, 2011 | 18.50 | 18.60 | 18.40 | 18.56 | 67,347 | +0.02(+0.11%) |
Nov 28, 2011 | 18.42 | 18.84 | 18.40 | 18.54 | 78,046 | +0.14(+0.76%) |
Nov 25, 2011 | 18.47 | 18.52 | 18.30 | 18.40 | 89,019 | -0.07(-0.38%) |
Nov 24, 2011 | 18.25 | 18.50 | 18.18 | 18.47 | 35,168 | +0.28(+1.54%) |
Nov 23, 2011 | 18.70 | 18.75 | 18.19 | 18.19 | 101,166 | -0.64(-3.40%) |
Nov 22, 2011 | 18.90 | 18.96 | 18.70 | 18.83 | 246,606 | -0.07(-0.37%) |
Nov 21, 2011 | 18.90 | 19.18 | 18.70 | 18.90 | 155,033 | -0.21(-1.10%) |
Nov 18, 2011 | 19.32 | 19.39 | 18.95 | 19.11 | 149,598 | -0.19(-0.98%) |
Nov 17, 2011 | 19.50 | 19.61 | 19.20 | 19.30 | 73,726 | -0.26(-1.33%) |
Nov 16, 2011 | 19.61 | 19.85 | 19.55 | 19.56 | 132,026 | -0.21(-1.06%) |
Nov 15, 2011 | 19.22 | 19.81 | 19.21 | 19.77 | 326,990 | +0.58(+3.02%) |
Nov 14, 2011 | 19.21 | 19.40 | 19.16 | 19.19 | 48,369 | +0.01(+0.05%) |
Nov 11, 2011 | 19.42 | 19.42 | 19.00 | 19.18 | 85,295 | -0.14(-0.72%) |
Nov 10, 2011 | 19.20 | 19.43 | 19.14 | 19.32 | 112,696 | +0.06(+0.31%) |
Nov 09, 2011 | 19.34 | 19.47 | 19.20 | 19.26 | 55,149 | -0.09(-0.47%) |
Nov 08, 2011 | 19.25 | 19.39 | 19.18 | 19.35 | 126,806 | +0.08(+0.42%) |
Nov 07, 2011 | 19.19 | 19.33 | 19.10 | 19.27 | 81,938 | +0.07(+0.36%) |
Nov 04, 2011 | 19.26 | 19.26 | 19.06 | 19.20 | 72,427 | -0.06(-0.31%) |
Nov 03, 2011 | 19.33 | 19.33 | 19.08 | 19.26 | 68,468 | +0.05(+0.26%) |
Nov 02, 2011 | 19.40 | 19.48 | 19.13 | 19.21 | 179,000 | -0.04(-0.21%) |