Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.94 | 22.46 | 20.60 | 20.71 | 1,988,411 | -0.61(-2.84%) |
Jan 30, 2012 | 21.57 | 21.57 | 20.94 | 21.31 | 813,896 | -0.36(-1.65%) |
Jan 27, 2012 | 20.98 | 21.68 | 20.51 | 21.67 | 2,374,514 | +0.52(+2.46%) |
Jan 26, 2012 | 21.47 | 21.95 | 21.06 | 21.15 | 1,171,769 | -0.11(-0.52%) |
Jan 25, 2012 | 21.12 | 21.31 | 21.02 | 21.26 | 1,767,434 | +0.21(+1.01%) |
Jan 24, 2012 | 20.86 | 21.23 | 20.80 | 21.05 | 1,010,335 | -0.02(-0.08%) |
Jan 23, 2012 | 21.02 | 21.40 | 20.80 | 21.06 | 698,931 | +0.02(+0.08%) |
Jan 20, 2012 | 21.17 | 21.29 | 20.94 | 21.05 | 575,440 | -0.19(-0.88%) |
Jan 19, 2012 | 21.15 | 21.40 | 21.11 | 21.23 | 1,401,179 | +0.25(+1.18%) |
Jan 18, 2012 | 20.59 | 21.10 | 20.52 | 20.99 | 973,250 | +0.31(+1.48%) |
Jan 17, 2012 | 21.02 | 21.32 | 20.52 | 20.68 | 999,789 | -0.12(-0.57%) |
Jan 13, 2012 | 20.68 | 20.92 | 20.47 | 20.80 | 809,373 | -0.07(-0.33%) |
Jan 12, 2012 | 20.88 | 20.91 | 20.30 | 20.87 | 1,102,931 | +0.10(+0.49%) |
Jan 11, 2012 | 20.59 | 20.80 | 20.40 | 20.77 | 1,517,172 | +0.09(+0.41%) |
Jan 10, 2012 | 20.65 | 20.95 | 20.52 | 20.68 | 1,614,855 | +0.38(+1.85%) |
Jan 09, 2012 | 19.96 | 20.37 | 19.88 | 20.30 | 810,422 | +0.60(+3.03%) |
Jan 06, 2012 | 19.75 | 19.89 | 19.35 | 19.71 | 923,940 | +0.14(+0.70%) |
Jan 05, 2012 | 19.32 | 19.72 | 18.99 | 19.57 | 728,065 | +0.03(+0.17%) |
Jan 04, 2012 | 19.07 | 19.62 | 18.97 | 19.54 | 940,739 | +1.30(+7.16%) |
Dec 30, 2011 | 18.20 | 18.31 | 18.10 | 18.23 | 688,240 | +0.03(+0.19%) |
Dec 29, 2011 | 18.12 | 18.39 | 17.96 | 18.20 | 713,492 | +0.11(+0.61%) |
Dec 28, 2011 | 18.82 | 18.89 | 18.05 | 18.09 | 672,823 | -0.75(-3.98%) |
Dec 27, 2011 | 19.27 | 19.29 | 18.83 | 18.84 | 1,000,473 | -0.57(-2.94%) |
Dec 23, 2011 | 19.28 | 19.55 | 19.12 | 19.41 | 393,926 | +0.66(+3.50%) |
Dec 21, 2011 | 18.65 | 18.83 | 18.19 | 18.75 | 737,934 | +0.01(+0.05%) |
Dec 20, 2011 | 18.34 | 19.11 | 18.33 | 18.74 | 1,657,349 | +0.92(+5.17%) |
Dec 19, 2011 | 18.19 | 18.40 | 17.75 | 17.82 | 1,233,696 | -0.32(-1.74%) |
Dec 16, 2011 | 18.25 | 18.76 | 17.99 | 18.14 | 1,709,086 | +0.14(+0.81%) |
Dec 15, 2011 | 17.43 | 18.19 | 17.40 | 17.99 | 1,269,051 | +0.90(+5.24%) |
Dec 14, 2011 | 16.87 | 17.33 | 16.23 | 17.10 | 2,368,915 | +0.14(+0.80%) |
Dec 13, 2011 | 18.05 | 18.38 | 16.80 | 16.96 | 911,796 | -0.91(-5.11%) |
Dec 12, 2011 | 17.94 | 18.07 | 17.65 | 17.87 | 671,129 | -0.35(-1.92%) |
Dec 09, 2011 | 17.55 | 18.36 | 17.55 | 18.22 | 828,671 | +0.83(+4.75%) |
Dec 08, 2011 | 17.92 | 18.15 | 17.35 | 17.40 | 747,146 | -0.64(-3.55%) |
Dec 07, 2011 | 17.74 | 18.25 | 17.62 | 18.04 | 691,379 | +0.09(+0.48%) |
Dec 06, 2011 | 17.86 | 18.18 | 17.64 | 17.95 | 837,637 | +0.03(+0.14%) |
Dec 05, 2011 | 18.27 | 18.46 | 17.81 | 17.93 | 1,055,476 | +0.06(+0.33%) |
Dec 02, 2011 | 17.96 | 18.40 | 17.82 | 17.87 | 666,516 | +0.22(+1.26%) |
Dec 01, 2011 | 17.41 | 17.90 | 17.27 | 17.64 | 727,024 | +0.15(+0.83%) |
Nov 30, 2011 | 17.10 | 17.81 | 17.06 | 17.50 | 1,377,191 | +1.15(+7.04%) |
Nov 29, 2011 | 16.54 | 16.78 | 16.30 | 16.35 | 591,009 | -0.10(-0.62%) |
Nov 28, 2011 | 16.13 | 16.65 | 16.13 | 16.45 | 897,325 | +0.99(+6.40%) |
Nov 25, 2011 | 15.59 | 15.84 | 15.35 | 15.46 | 368,213 | -0.18(-1.15%) |
Nov 23, 2011 | 16.31 | 16.40 | 15.53 | 15.64 | 985,930 | -0.93(-5.61%) |
Nov 22, 2011 | 16.81 | 16.94 | 16.30 | 16.57 | 869,169 | -0.31(-1.82%) |
Nov 21, 2011 | 17.39 | 17.44 | 16.76 | 16.88 | 1,206,342 | -0.82(-4.63%) |
Nov 18, 2011 | 17.87 | 18.12 | 17.59 | 17.70 | 850,587 | -0.02(-0.10%) |
Nov 17, 2011 | 18.32 | 18.39 | 17.48 | 17.71 | 1,342,211 | -0.67(-3.66%) |
Nov 16, 2011 | 18.37 | 18.97 | 18.29 | 18.39 | 937,263 | -0.29(-1.55%) |
Nov 15, 2011 | 18.26 | 18.84 | 18.07 | 18.68 | 800,742 | +0.26(+1.39%) |
Nov 14, 2011 | 18.55 | 19.05 | 18.21 | 18.42 | 1,061,824 | -0.33(-1.77%) |
Nov 11, 2011 | 18.17 | 18.98 | 18.15 | 18.75 | 841,041 | +0.87(+4.86%) |
Nov 10, 2011 | 18.08 | 18.27 | 17.68 | 17.88 | 683,782 | +0.14(+0.82%) |
Nov 09, 2011 | 18.00 | 18.60 | 17.65 | 17.74 | 1,626,561 | -0.96(-5.11%) |
Nov 08, 2011 | 17.99 | 18.78 | 17.58 | 18.69 | 1,949,211 | +0.94(+5.28%) |
Nov 07, 2011 | 18.00 | 18.04 | 17.16 | 17.75 | 1,689,713 | -0.25(-1.37%) |
Nov 04, 2011 | 17.12 | 19.34 | 17.06 | 18.00 | 2,286,552 | +0.60(+3.43%) |
Nov 03, 2011 | 17.29 | 17.46 | 16.62 | 17.41 | 1,846,227 | +0.39(+2.31%) |
Nov 02, 2011 | 17.45 | 17.70 | 16.71 | 17.01 | 2,047,026 | -0.14(-0.80%) |