Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.04 | 23.36 | 23.01 | 23.21 | 390,804 | +0.31(+1.34%) |
Jan 30, 2012 | 22.87 | 22.94 | 22.68 | 22.91 | 286,793 | -0.11(-0.49%) |
Jan 27, 2012 | 23.22 | 23.31 | 23.02 | 23.02 | 402,652 | -0.31(-1.35%) |
Jan 26, 2012 | 23.20 | 23.35 | 23.00 | 23.34 | 312,667 | +0.26(+1.14%) |
Jan 25, 2012 | 23.00 | 23.07 | 22.86 | 23.07 | 359,474 | +0.05(+0.23%) |
Jan 24, 2012 | 22.96 | 23.09 | 22.85 | 23.02 | 253,951 | -0.10(-0.42%) |
Jan 23, 2012 | 23.46 | 23.55 | 23.07 | 23.12 | 197,705 | -0.37(-1.56%) |
Jan 20, 2012 | 23.07 | 23.56 | 22.93 | 23.49 | 755,819 | +0.34(+1.47%) |
Jan 19, 2012 | 23.63 | 23.63 | 22.95 | 23.14 | 472,147 | -0.48(-2.04%) |
Jan 18, 2012 | 23.42 | 23.63 | 23.31 | 23.63 | 295,511 | +0.15(+0.63%) |
Jan 17, 2012 | 23.69 | 23.91 | 23.42 | 23.48 | 502,236 | -0.17(-0.70%) |
Jan 13, 2012 | 23.44 | 23.70 | 23.32 | 23.64 | 307,801 | +0.01(+0.04%) |
Jan 12, 2012 | 23.94 | 23.99 | 23.49 | 23.63 | 456,399 | -0.25(-1.06%) |
Jan 11, 2012 | 23.60 | 23.98 | 23.50 | 23.89 | 594,078 | +0.18(+0.77%) |
Jan 10, 2012 | 23.68 | 23.72 | 23.51 | 23.70 | 366,306 | +0.25(+1.08%) |
Jan 09, 2012 | 23.58 | 23.60 | 23.41 | 23.45 | 306,607 | -0.10(-0.44%) |
Jan 06, 2012 | 23.29 | 23.95 | 23.06 | 23.56 | 1,298,813 | +0.31(+1.32%) |
Jan 05, 2012 | 22.81 | 23.35 | 22.63 | 23.25 | 646,703 | +0.38(+1.64%) |
Jan 04, 2012 | 22.93 | 23.04 | 22.81 | 22.87 | 496,508 | -0.29(-1.25%) |
Dec 30, 2011 | 23.30 | 23.37 | 23.16 | 23.16 | 232,686 | -0.14(-0.60%) |
Dec 29, 2011 | 23.22 | 23.35 | 23.13 | 23.30 | 177,293 | +0.17(+0.76%) |
Dec 28, 2011 | 23.43 | 23.56 | 22.98 | 23.13 | 323,114 | -0.28(-1.19%) |
Dec 27, 2011 | 23.37 | 23.63 | 23.33 | 23.41 | 318,030 | +0.03(+0.11%) |
Dec 23, 2011 | 23.24 | 23.50 | 23.10 | 23.38 | 369,823 | +0.67(+2.96%) |
Dec 21, 2011 | 22.63 | 22.76 | 22.49 | 22.71 | 453,879 | +0.07(+0.31%) |
Dec 20, 2011 | 22.35 | 22.68 | 22.35 | 22.64 | 552,714 | +0.62(+2.82%) |
Dec 19, 2011 | 22.59 | 22.87 | 21.97 | 22.02 | 995,636 | -0.58(-2.55%) |
Dec 16, 2011 | 22.57 | 22.66 | 22.44 | 22.59 | 944,271 | +0.09(+0.39%) |
Dec 15, 2011 | 22.82 | 22.90 | 22.51 | 22.51 | 587,601 | -0.06(-0.27%) |
Dec 14, 2011 | 22.31 | 22.75 | 22.31 | 22.57 | 665,643 | +0.14(+0.62%) |
Dec 13, 2011 | 23.00 | 23.06 | 22.32 | 22.43 | 327,100 | -0.39(-1.72%) |
Dec 12, 2011 | 22.96 | 22.96 | 22.71 | 22.82 | 378,926 | -0.37(-1.58%) |
Dec 09, 2011 | 22.97 | 23.30 | 22.80 | 23.19 | 396,263 | +0.32(+1.41%) |
Dec 08, 2011 | 23.20 | 23.20 | 22.81 | 22.86 | 643,883 | -0.48(-2.06%) |
Dec 07, 2011 | 23.07 | 23.37 | 22.70 | 23.35 | 491,206 | +0.41(+1.79%) |
Dec 06, 2011 | 22.86 | 23.12 | 22.67 | 22.93 | 327,972 | +0.07(+0.31%) |
Dec 05, 2011 | 22.79 | 23.12 | 22.67 | 22.86 | 480,365 | +0.24(+1.04%) |
Dec 02, 2011 | 22.95 | 23.19 | 22.56 | 22.63 | 597,745 | -0.17(-0.77%) |
Dec 01, 2011 | 23.07 | 23.14 | 22.76 | 22.80 | 439,190 | -0.38(-1.62%) |
Nov 30, 2011 | 22.73 | 23.21 | 22.54 | 23.18 | 646,973 | +0.94(+4.25%) |
Nov 29, 2011 | 22.12 | 22.35 | 21.94 | 22.24 | 341,508 | +0.16(+0.71%) |
Nov 28, 2011 | 22.10 | 22.29 | 21.89 | 22.08 | 478,671 | +0.40(+1.86%) |
Nov 25, 2011 | 21.32 | 21.84 | 21.19 | 21.68 | 164,344 | +0.32(+1.51%) |
Nov 23, 2011 | 21.62 | 21.76 | 21.27 | 21.35 | 515,074 | -0.45(-2.05%) |
Nov 22, 2011 | 21.79 | 21.94 | 21.66 | 21.80 | 336,900 | -0.03(-0.12%) |
Nov 21, 2011 | 21.78 | 22.01 | 21.61 | 21.82 | 417,173 | -0.19(-0.87%) |
Nov 18, 2011 | 22.13 | 22.13 | 21.94 | 22.02 | 539,565 | -0.04(-0.16%) |
Nov 17, 2011 | 22.28 | 22.67 | 22.02 | 22.05 | 451,611 | -0.21(-0.94%) |
Nov 16, 2011 | 22.05 | 22.66 | 22.02 | 22.26 | 375,413 | +0.03(+0.12%) |
Nov 15, 2011 | 22.36 | 22.38 | 22.03 | 22.24 | 471,372 | -0.18(-0.82%) |
Nov 14, 2011 | 22.55 | 22.86 | 22.23 | 22.42 | 417,947 | -0.20(-0.89%) |
Nov 11, 2011 | 22.69 | 22.82 | 22.55 | 22.62 | 796,783 | +0.16(+0.70%) |
Nov 10, 2011 | 22.88 | 22.95 | 22.37 | 22.46 | 683,073 | -0.13(-0.58%) |
Nov 09, 2011 | 23.21 | 23.35 | 22.52 | 22.59 | 708,262 | -1.01(-4.26%) |
Nov 08, 2011 | 23.60 | 23.67 | 23.28 | 23.60 | 406,127 | +0.07(+0.30%) |
Nov 07, 2011 | 23.13 | 23.62 | 23.09 | 23.53 | 433,155 | +0.26(+1.12%) |
Nov 04, 2011 | 22.82 | 23.31 | 22.82 | 23.27 | 461,050 | +0.24(+1.06%) |
Nov 03, 2011 | 22.89 | 23.13 | 22.59 | 23.03 | 397,190 | +0.33(+1.46%) |
Nov 02, 2011 | 22.31 | 22.73 | 22.26 | 22.69 | 451,606 | +0.64(+2.92%) |