Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.43 | 23.46 | 22.82 | 22.91 | 171,532 | -0.38(-1.63%) |
Jan 30, 2012 | 23.29 | 23.48 | 23.15 | 23.29 | 192,735 | -0.11(-0.47%) |
Jan 27, 2012 | 22.87 | 23.48 | 22.87 | 23.40 | 247,638 | +0.36(+1.56%) |
Jan 26, 2012 | 23.36 | 23.49 | 22.81 | 23.04 | 185,570 | -0.12(-0.52%) |
Jan 25, 2012 | 23.15 | 23.31 | 22.80 | 23.16 | 297,208 | -0.04(-0.17%) |
Jan 24, 2012 | 23.13 | 23.50 | 23.00 | 23.20 | 343,412 | -0.02(-0.09%) |
Jan 23, 2012 | 23.32 | 23.56 | 22.69 | 23.22 | 287,673 | -0.17(-0.73%) |
Jan 20, 2012 | 23.26 | 23.58 | 23.13 | 23.39 | 208,780 | +0.12(+0.52%) |
Jan 19, 2012 | 23.62 | 23.69 | 23.16 | 23.27 | 342,187 | -0.31(-1.31%) |
Jan 18, 2012 | 22.64 | 23.73 | 22.39 | 23.58 | 351,916 | +0.95(+4.20%) |
Jan 17, 2012 | 23.03 | 23.10 | 22.51 | 22.63 | 215,288 | -0.21(-0.92%) |
Jan 13, 2012 | 22.27 | 23.31 | 22.27 | 22.84 | 258,593 | +0.43(+1.92%) |
Jan 12, 2012 | 22.56 | 22.62 | 22.13 | 22.41 | 153,275 | -0.14(-0.62%) |
Jan 11, 2012 | 22.49 | 22.62 | 22.30 | 22.55 | 107,661 | +0.02(+0.09%) |
Jan 10, 2012 | 22.82 | 22.89 | 22.45 | 22.53 | 361,526 | +0.14(+0.63%) |
Jan 09, 2012 | 21.75 | 22.59 | 21.62 | 22.39 | 318,995 | +0.82(+3.80%) |
Jan 06, 2012 | 21.75 | 22.09 | 21.45 | 21.57 | 423,887 | -0.09(-0.42%) |
Jan 05, 2012 | 21.24 | 21.70 | 20.59 | 21.66 | 281,491 | +0.16(+0.74%) |
Jan 04, 2012 | 21.56 | 21.84 | 21.40 | 21.50 | 280,551 | -0.06(-0.28%) |
Dec 30, 2011 | 21.40 | 21.73 | 21.36 | 21.56 | 201,024 | +0.16(+0.75%) |
Dec 29, 2011 | 21.10 | 21.47 | 20.85 | 21.40 | 133,984 | +0.41(+1.95%) |
Dec 28, 2011 | 20.97 | 21.16 | 20.86 | 20.99 | 134,166 | -0.03(-0.14%) |
Dec 27, 2011 | 20.79 | 21.05 | 20.68 | 21.02 | 98,715 | +0.14(+0.67%) |
Dec 23, 2011 | 20.72 | 20.91 | 20.63 | 20.88 | 94,802 | +0.49(+2.40%) |
Dec 21, 2011 | 19.71 | 20.50 | 19.48 | 20.39 | 246,442 | +0.57(+2.88%) |
Dec 20, 2011 | 19.51 | 19.93 | 19.40 | 19.82 | 263,798 | +0.76(+3.99%) |
Dec 19, 2011 | 20.15 | 20.15 | 19.01 | 19.06 | 230,496 | -0.90(-4.51%) |
Dec 16, 2011 | 20.14 | 20.31 | 19.79 | 19.96 | 480,323 | +0.07(+0.35%) |
Dec 15, 2011 | 20.19 | 20.30 | 19.80 | 19.89 | 245,382 | +0.09(+0.45%) |
Dec 14, 2011 | 19.85 | 20.30 | 19.60 | 19.80 | 393,173 | -0.18(-0.90%) |
Dec 13, 2011 | 21.31 | 21.33 | 19.89 | 19.98 | 301,136 | -1.18(-5.58%) |
Dec 12, 2011 | 20.71 | 21.22 | 20.71 | 21.16 | 243,990 | +0.17(+0.81%) |
Dec 09, 2011 | 20.26 | 21.11 | 20.21 | 20.99 | 613,605 | +0.80(+3.96%) |
Dec 08, 2011 | 20.44 | 20.44 | 19.92 | 20.19 | 386,391 | -0.32(-1.56%) |
Dec 07, 2011 | 20.35 | 20.65 | 19.89 | 20.51 | 299,035 | -0.06(-0.29%) |
Dec 06, 2011 | 20.54 | 20.72 | 20.45 | 20.57 | 319,253 | +0.00(+0.00%) |
Dec 05, 2011 | 20.50 | 20.75 | 20.30 | 20.57 | 468,508 | +0.33(+1.63%) |
Dec 02, 2011 | 20.00 | 20.31 | 19.87 | 20.24 | 623,801 | +0.46(+2.33%) |
Dec 01, 2011 | 19.59 | 20.02 | 19.35 | 19.78 | 400,082 | +0.06(+0.30%) |
Nov 30, 2011 | 19.25 | 19.76 | 19.12 | 19.72 | 578,173 | +0.77(+4.06%) |
Nov 29, 2011 | 18.88 | 19.15 | 18.60 | 18.95 | 291,652 | +0.06(+0.32%) |
Nov 28, 2011 | 19.02 | 19.24 | 18.61 | 18.89 | 345,874 | +0.67(+3.68%) |
Nov 25, 2011 | 18.10 | 18.49 | 17.84 | 18.22 | 225,238 | +0.00(+0.00%) |
Nov 23, 2011 | 18.61 | 18.73 | 18.16 | 18.22 | 284,877 | -0.67(-3.55%) |
Nov 22, 2011 | 18.90 | 19.11 | 18.70 | 18.89 | 226,467 | -0.02(-0.11%) |
Nov 21, 2011 | 18.68 | 19.06 | 18.49 | 18.91 | 275,129 | -0.14(-0.73%) |
Nov 18, 2011 | 18.81 | 19.15 | 18.56 | 19.05 | 337,243 | +0.31(+1.65%) |
Nov 17, 2011 | 18.88 | 19.13 | 18.57 | 18.74 | 407,336 | -0.14(-0.74%) |
Nov 16, 2011 | 18.90 | 19.24 | 18.74 | 18.88 | 520,175 | -0.31(-1.62%) |
Nov 15, 2011 | 18.64 | 19.27 | 18.63 | 19.19 | 863,520 | +0.40(+2.13%) |
Nov 14, 2011 | 18.80 | 18.98 | 18.56 | 18.79 | 307,273 | -0.15(-0.79%) |
Nov 11, 2011 | 18.73 | 19.00 | 18.61 | 18.94 | 305,333 | +0.48(+2.60%) |
Nov 10, 2011 | 18.18 | 18.58 | 17.80 | 18.46 | 455,418 | +0.66(+3.71%) |
Nov 09, 2011 | 17.78 | 18.34 | 17.64 | 17.80 | 387,935 | -0.50(-2.73%) |
Nov 08, 2011 | 18.61 | 18.61 | 17.85 | 18.30 | 389,517 | -0.10(-0.54%) |
Nov 07, 2011 | 18.50 | 18.60 | 17.83 | 18.40 | 331,275 | -0.12(-0.65%) |
Nov 04, 2011 | 18.41 | 18.59 | 18.03 | 18.52 | 400,327 | -0.11(-0.59%) |
Nov 03, 2011 | 18.95 | 18.97 | 17.93 | 18.63 | 540,284 | -0.17(-0.90%) |
Nov 02, 2011 | 18.70 | 19.00 | 18.49 | 18.80 | 464,078 | +0.47(+2.56%) |