Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.67 | 21.72 | 21.64 | 21.66 | 541,655 | -0.03(-0.16%) |
Jan 30, 2012 | 21.67 | 21.71 | 21.66 | 21.69 | 142,629 | -0.02(-0.08%) |
Jan 27, 2012 | 21.72 | 21.72 | 21.68 | 21.71 | 65,851 | +0.02(+0.08%) |
Jan 26, 2012 | 21.64 | 21.71 | 21.64 | 21.69 | 160,593 | +0.04(+0.20%) |
Jan 25, 2012 | 21.62 | 21.68 | 21.62 | 21.65 | 104,212 | +0.01(+0.04%) |
Jan 24, 2012 | 21.67 | 21.69 | 21.62 | 21.64 | 90,161 | -0.07(-0.31%) |
Jan 23, 2012 | 21.70 | 21.71 | 21.64 | 21.71 | 139,282 | +0.04(+0.20%) |
Jan 20, 2012 | 21.65 | 21.69 | 21.64 | 21.67 | 121,128 | -0.02(-0.08%) |
Jan 19, 2012 | 21.59 | 21.71 | 21.59 | 21.68 | 429,512 | +0.02(+0.08%) |
Jan 18, 2012 | 21.60 | 21.68 | 21.57 | 21.67 | 301,223 | +0.03(+0.16%) |
Jan 17, 2012 | 21.62 | 21.65 | 21.61 | 21.63 | 86,495 | +0.03(+0.16%) |
Jan 13, 2012 | 21.58 | 21.62 | 21.57 | 21.60 | 240,988 | +0.04(+0.20%) |
Jan 12, 2012 | 21.56 | 21.62 | 21.56 | 21.56 | 144,573 | -0.06(-0.28%) |
Jan 11, 2012 | 21.64 | 21.64 | 21.55 | 21.62 | 137,433 | -0.04(-0.20%) |
Jan 10, 2012 | 21.57 | 21.67 | 21.57 | 21.66 | 288,501 | +0.07(+0.32%) |
Jan 09, 2012 | 21.56 | 21.61 | 21.55 | 21.59 | 82,172 | -0.02(-0.08%) |
Jan 06, 2012 | 21.57 | 21.62 | 21.57 | 21.61 | 521,280 | +0.04(+0.20%) |
Jan 05, 2012 | 21.55 | 21.60 | 21.55 | 21.57 | 72,691 | -0.01(-0.04%) |
Jan 04, 2012 | 21.54 | 21.59 | 21.54 | 21.57 | 359,668 | +0.09(+0.44%) |
Dec 30, 2011 | 21.46 | 21.49 | 21.46 | 21.48 | 111,752 | +0.03(+0.16%) |
Dec 29, 2011 | 21.52 | 21.52 | 21.45 | 21.45 | 68,078 | -0.03(-0.12%) |
Dec 28, 2011 | 21.45 | 21.49 | 21.45 | 21.47 | 103,005 | -0.01(-0.04%) |
Dec 27, 2011 | 21.44 | 21.51 | 21.44 | 21.48 | 105,522 | +0.03(+0.16%) |
Dec 23, 2011 | 21.45 | 21.49 | 21.42 | 21.45 | 154,701 | +0.00(+0.00%) |
Dec 21, 2011 | 21.48 | 21.48 | 21.41 | 21.45 | 183,574 | +0.04(+0.21%) |
Dec 20, 2011 | 21.40 | 21.42 | 21.37 | 21.40 | 147,202 | +0.03(+0.16%) |
Dec 19, 2011 | 21.34 | 21.39 | 21.34 | 21.37 | 371,280 | +0.03(+0.12%) |
Dec 16, 2011 | 21.32 | 21.36 | 21.30 | 21.34 | 495,731 | +0.07(+0.31%) |
Dec 15, 2011 | 21.23 | 21.29 | 21.21 | 21.28 | 364,214 | +0.00(+0.00%) |
Dec 14, 2011 | 21.30 | 21.30 | 21.26 | 21.28 | 291,971 | -0.06(-0.27%) |
Dec 13, 2011 | 21.37 | 21.37 | 21.33 | 21.34 | 278,538 | -0.02(-0.12%) |
Dec 12, 2011 | 21.34 | 21.37 | 21.33 | 21.36 | 459,810 | +0.00(+0.00%) |
Dec 09, 2011 | 21.34 | 21.37 | 21.34 | 21.36 | 957,936 | +0.01(+0.04%) |
Dec 08, 2011 | 21.37 | 21.39 | 21.34 | 21.35 | 905,665 | -0.02(-0.08%) |
Dec 07, 2011 | 21.37 | 21.40 | 21.36 | 21.37 | 2,015,047 | -0.02(-0.12%) |
Dec 06, 2011 | 21.38 | 21.43 | 21.38 | 21.39 | 120,536 | +0.01(+0.04%) |
Dec 05, 2011 | 21.44 | 21.44 | 21.39 | 21.39 | 76,962 | -0.01(-0.04%) |
Dec 02, 2011 | 21.39 | 21.50 | 21.38 | 21.39 | 141,890 | +0.02(+0.08%) |
Dec 01, 2011 | 21.38 | 21.39 | 21.37 | 21.38 | 151,799 | +0.01(+0.04%) |
Nov 30, 2011 | 21.42 | 21.42 | 21.35 | 21.37 | 159,948 | -0.04(-0.19%) |
Nov 29, 2011 | 21.35 | 21.41 | 21.35 | 21.41 | 70,362 | +0.04(+0.20%) |
Nov 28, 2011 | 21.33 | 21.38 | 21.29 | 21.37 | 2,090,000 | +0.03(+0.16%) |
Nov 25, 2011 | 21.34 | 21.36 | 21.32 | 21.34 | 35,744 | -0.01(-0.04%) |
Nov 23, 2011 | 21.34 | 21.40 | 21.34 | 21.34 | 143,217 | -0.07(-0.31%) |
Nov 22, 2011 | 21.40 | 21.44 | 21.37 | 21.41 | 217,814 | +0.02(+0.08%) |
Nov 21, 2011 | 21.44 | 21.44 | 21.38 | 21.39 | 105,396 | -0.06(-0.27%) |
Nov 18, 2011 | 21.47 | 21.49 | 21.45 | 21.45 | 112,354 | -0.01(-0.04%) |
Nov 17, 2011 | 21.45 | 21.49 | 21.45 | 21.46 | 267,465 | +0.01(+0.04%) |
Nov 16, 2011 | 21.47 | 21.48 | 21.44 | 21.45 | 247,680 | +0.01(+0.04%) |
Nov 15, 2011 | 21.46 | 21.48 | 21.44 | 21.44 | 114,904 | +0.00(+0.00%) |
Nov 14, 2011 | 21.47 | 21.48 | 21.44 | 21.44 | 95,844 | -0.01(-0.04%) |
Nov 11, 2011 | 21.44 | 21.47 | 21.44 | 21.45 | 151,684 | +0.03(+0.16%) |
Nov 10, 2011 | 21.46 | 21.46 | 21.42 | 21.42 | 213,332 | -0.04(-0.19%) |
Nov 09, 2011 | 21.44 | 21.49 | 21.42 | 21.46 | 383,716 | +0.02(+0.08%) |
Nov 08, 2011 | 21.42 | 21.45 | 21.42 | 21.44 | 155,794 | +0.05(+0.23%) |
Nov 07, 2011 | 21.40 | 21.41 | 21.39 | 21.39 | 592,135 | -0.02(-0.12%) |
Nov 04, 2011 | 21.37 | 21.44 | 21.37 | 21.42 | 58,676 | +0.05(+0.23%) |
Nov 03, 2011 | 21.38 | 21.42 | 21.35 | 21.37 | 50,889 | +0.00(+0.00%) |
Nov 02, 2011 | 21.41 | 21.44 | 21.37 | 21.37 | 319,825 | +0.01(+0.04%) |