Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.17 | 23.94 | 22.95 | 23.66 | 1,765,534 | +0.40(+1.72%) |
Jan 30, 2012 | 23.14 | 23.26 | 22.88 | 23.26 | 412,664 | -0.03(-0.13%) |
Jan 27, 2012 | 22.92 | 23.58 | 22.70 | 23.29 | 497,751 | +0.21(+0.91%) |
Jan 26, 2012 | 22.90 | 23.23 | 22.78 | 23.08 | 889,880 | +0.25(+1.10%) |
Jan 25, 2012 | 22.64 | 23.00 | 22.52 | 22.83 | 869,437 | +0.38(+1.69%) |
Jan 24, 2012 | 22.11 | 22.61 | 21.85 | 22.45 | 547,352 | +0.33(+1.49%) |
Jan 23, 2012 | 22.24 | 22.45 | 21.75 | 22.12 | 519,071 | -0.10(-0.45%) |
Jan 20, 2012 | 21.86 | 22.30 | 21.78 | 22.22 | 516,380 | +0.36(+1.65%) |
Jan 19, 2012 | 21.58 | 22.06 | 21.39 | 21.86 | 627,128 | +0.53(+2.48%) |
Jan 18, 2012 | 20.94 | 21.41 | 20.79 | 21.33 | 481,304 | +0.38(+1.81%) |
Jan 17, 2012 | 20.70 | 21.07 | 20.68 | 20.95 | 492,715 | +0.27(+1.31%) |
Jan 13, 2012 | 20.72 | 20.82 | 20.50 | 20.68 | 581,654 | -0.07(-0.34%) |
Jan 12, 2012 | 21.00 | 21.15 | 20.74 | 20.75 | 1,202,507 | -0.23(-1.10%) |
Jan 11, 2012 | 20.87 | 21.06 | 20.81 | 20.98 | 469,060 | -0.02(-0.10%) |
Jan 10, 2012 | 21.23 | 21.39 | 20.95 | 21.00 | 398,174 | -0.20(-0.94%) |
Jan 09, 2012 | 21.22 | 21.34 | 21.12 | 21.20 | 375,618 | +0.01(+0.05%) |
Jan 06, 2012 | 20.71 | 21.33 | 20.60 | 21.19 | 377,478 | +0.55(+2.66%) |
Jan 05, 2012 | 20.25 | 20.86 | 19.95 | 20.64 | 943,468 | +0.28(+1.38%) |
Jan 04, 2012 | 20.80 | 20.90 | 20.28 | 20.36 | 331,924 | -0.58(-2.77%) |
Dec 30, 2011 | 20.90 | 21.10 | 20.73 | 20.94 | 228,014 | +0.04(+0.19%) |
Dec 29, 2011 | 20.52 | 21.14 | 20.42 | 20.90 | 258,062 | +0.37(+1.80%) |
Dec 28, 2011 | 20.77 | 20.82 | 20.46 | 20.53 | 209,791 | -0.34(-1.63%) |
Dec 27, 2011 | 20.21 | 21.02 | 20.16 | 20.87 | 291,364 | +0.56(+2.76%) |
Dec 23, 2011 | 20.34 | 20.56 | 20.23 | 20.31 | 174,511 | +0.03(+0.15%) |
Dec 21, 2011 | 20.47 | 20.52 | 19.85 | 20.28 | 576,581 | -0.33(-1.60%) |
Dec 20, 2011 | 20.42 | 20.66 | 20.33 | 20.61 | 420,699 | +0.54(+2.69%) |
Dec 19, 2011 | 19.98 | 20.38 | 19.98 | 20.07 | 272,306 | +0.11(+0.55%) |
Dec 16, 2011 | 19.67 | 19.99 | 19.48 | 19.96 | 1,067,785 | +0.52(+2.67%) |
Dec 15, 2011 | 19.48 | 19.64 | 19.39 | 19.44 | 476,725 | +0.21(+1.09%) |
Dec 14, 2011 | 19.69 | 19.94 | 19.21 | 19.23 | 585,991 | -0.66(-3.32%) |
Dec 13, 2011 | 20.09 | 20.29 | 19.82 | 19.89 | 304,166 | -0.12(-0.60%) |
Dec 12, 2011 | 20.08 | 20.26 | 19.84 | 20.01 | 329,146 | -0.37(-1.82%) |
Dec 09, 2011 | 20.08 | 20.57 | 19.92 | 20.38 | 328,159 | +0.46(+2.31%) |
Dec 08, 2011 | 20.53 | 20.64 | 19.92 | 19.92 | 622,719 | -0.68(-3.30%) |
Dec 07, 2011 | 21.00 | 21.16 | 20.45 | 20.60 | 431,438 | -0.60(-2.83%) |
Dec 06, 2011 | 21.34 | 21.54 | 21.09 | 21.20 | 421,515 | -0.18(-0.84%) |
Dec 05, 2011 | 21.50 | 21.62 | 21.25 | 21.38 | 440,759 | +0.09(+0.42%) |
Dec 02, 2011 | 21.46 | 21.55 | 21.25 | 21.29 | 356,568 | -0.04(-0.19%) |
Dec 01, 2011 | 21.08 | 21.52 | 21.08 | 21.33 | 333,940 | +0.08(+0.38%) |
Nov 30, 2011 | 21.62 | 21.79 | 20.54 | 21.25 | 920,219 | +0.15(+0.71%) |
Nov 29, 2011 | 21.00 | 21.19 | 20.65 | 21.10 | 592,731 | +0.20(+0.96%) |
Nov 28, 2011 | 20.00 | 20.95 | 19.87 | 20.90 | 497,901 | +1.38(+7.07%) |
Nov 25, 2011 | 19.70 | 19.87 | 19.51 | 19.52 | 223,757 | -0.31(-1.56%) |
Nov 23, 2011 | 19.71 | 19.88 | 19.61 | 19.83 | 344,074 | -0.05(-0.25%) |
Nov 22, 2011 | 19.54 | 19.93 | 19.46 | 19.88 | 316,324 | +0.31(+1.58%) |
Nov 21, 2011 | 19.84 | 19.91 | 19.50 | 19.57 | 535,382 | -0.41(-2.05%) |
Nov 18, 2011 | 20.00 | 20.10 | 19.68 | 19.98 | 436,037 | +0.06(+0.30%) |
Nov 17, 2011 | 20.37 | 20.50 | 19.69 | 19.92 | 548,489 | -0.39(-1.92%) |
Nov 16, 2011 | 20.50 | 20.75 | 20.30 | 20.31 | 408,316 | -0.31(-1.50%) |
Nov 15, 2011 | 20.35 | 20.73 | 20.31 | 20.62 | 268,425 | +0.11(+0.54%) |
Nov 14, 2011 | 20.61 | 20.82 | 20.44 | 20.51 | 262,007 | -0.18(-0.87%) |
Nov 11, 2011 | 20.43 | 20.78 | 20.33 | 20.69 | 224,232 | +0.36(+1.77%) |
Nov 10, 2011 | 20.66 | 20.66 | 20.11 | 20.33 | 411,822 | -0.10(-0.49%) |
Nov 09, 2011 | 20.33 | 20.64 | 20.24 | 20.43 | 367,671 | -0.41(-1.97%) |
Nov 08, 2011 | 20.55 | 21.02 | 20.27 | 20.84 | 590,509 | +0.32(+1.56%) |
Nov 07, 2011 | 20.64 | 20.71 | 20.15 | 20.52 | 412,345 | -0.09(-0.44%) |
Nov 04, 2011 | 20.86 | 21.04 | 20.32 | 20.61 | 404,584 | -0.46(-2.18%) |
Nov 03, 2011 | 21.21 | 21.28 | 20.69 | 21.07 | 870,621 | -0.07(-0.33%) |
Nov 02, 2011 | 23.85 | 23.96 | 19.28 | 21.14 | 1,693,320 | +0.81(+3.98%) |