Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.15 | 21.21 | 20.58 | 20.73 | 300,114 | -0.40(-1.91%) |
Jan 30, 2012 | 20.72 | 21.16 | 20.67 | 21.13 | 577,587 | +0.04(+0.18%) |
Jan 27, 2012 | 20.96 | 21.49 | 20.80 | 21.09 | 569,650 | +0.10(+0.47%) |
Jan 26, 2012 | 21.54 | 21.73 | 20.93 | 20.99 | 509,384 | -0.11(-0.51%) |
Jan 25, 2012 | 20.99 | 21.27 | 20.70 | 21.10 | 468,650 | +0.18(+0.87%) |
Jan 24, 2012 | 20.57 | 21.04 | 20.57 | 20.92 | 344,355 | +0.02(+0.11%) |
Jan 23, 2012 | 21.32 | 21.35 | 20.87 | 20.89 | 312,697 | -0.25(-1.19%) |
Jan 20, 2012 | 21.30 | 21.44 | 21.01 | 21.15 | 332,173 | -0.21(-1.00%) |
Jan 19, 2012 | 21.18 | 21.59 | 20.93 | 21.36 | 1,112,921 | +0.36(+1.71%) |
Jan 18, 2012 | 20.33 | 21.18 | 20.32 | 21.00 | 1,400,524 | +0.79(+3.89%) |
Jan 17, 2012 | 19.98 | 20.48 | 19.92 | 20.22 | 665,114 | +0.96(+4.99%) |
Jan 13, 2012 | 19.33 | 19.50 | 19.16 | 19.26 | 713,650 | -0.26(-1.33%) |
Jan 12, 2012 | 18.68 | 19.57 | 18.67 | 19.51 | 675,586 | +0.91(+4.88%) |
Jan 11, 2012 | 18.60 | 18.68 | 18.47 | 18.61 | 263,238 | +0.01(+0.04%) |
Jan 10, 2012 | 18.29 | 18.74 | 18.29 | 18.60 | 587,128 | +0.63(+3.52%) |
Jan 09, 2012 | 17.80 | 17.99 | 17.67 | 17.97 | 389,349 | +0.20(+1.12%) |
Jan 06, 2012 | 17.83 | 17.87 | 17.71 | 17.77 | 164,408 | -0.08(-0.47%) |
Jan 05, 2012 | 17.96 | 18.17 | 17.71 | 17.85 | 296,243 | -0.30(-1.64%) |
Jan 04, 2012 | 17.91 | 18.21 | 17.84 | 18.15 | 378,798 | +0.75(+4.29%) |
Dec 30, 2011 | 16.93 | 17.46 | 16.78 | 17.40 | 258,672 | +0.61(+3.63%) |
Dec 29, 2011 | 16.68 | 16.99 | 16.65 | 16.79 | 573,422 | +0.07(+0.41%) |
Dec 28, 2011 | 17.36 | 17.38 | 16.65 | 16.72 | 270,819 | -0.56(-3.26%) |
Dec 27, 2011 | 17.35 | 17.51 | 17.18 | 17.29 | 139,183 | -0.10(-0.57%) |
Dec 23, 2011 | 17.25 | 17.64 | 17.20 | 17.39 | 179,398 | +0.36(+2.10%) |
Dec 21, 2011 | 17.24 | 17.29 | 16.78 | 17.03 | 332,639 | -0.24(-1.41%) |
Dec 20, 2011 | 17.02 | 17.56 | 16.94 | 17.27 | 376,133 | +0.62(+3.71%) |
Dec 19, 2011 | 16.85 | 16.94 | 16.53 | 16.65 | 430,106 | -0.19(-1.13%) |
Dec 16, 2011 | 17.14 | 17.15 | 16.63 | 16.85 | 422,149 | -0.11(-0.63%) |
Dec 15, 2011 | 16.83 | 17.05 | 16.74 | 16.95 | 307,118 | +0.44(+2.66%) |
Dec 14, 2011 | 16.77 | 16.90 | 16.47 | 16.51 | 570,296 | -0.50(-2.96%) |
Dec 13, 2011 | 17.18 | 17.43 | 16.97 | 17.02 | 300,687 | -0.03(-0.18%) |
Dec 12, 2011 | 17.33 | 17.47 | 16.89 | 17.05 | 295,008 | -0.53(-3.01%) |
Dec 09, 2011 | 17.27 | 17.68 | 17.03 | 17.58 | 388,932 | +0.35(+2.02%) |
Dec 08, 2011 | 17.90 | 18.02 | 17.19 | 17.23 | 398,322 | -0.73(-4.09%) |
Dec 07, 2011 | 18.07 | 18.14 | 17.92 | 17.96 | 418,746 | -0.25(-1.37%) |
Dec 06, 2011 | 18.27 | 18.54 | 18.08 | 18.21 | 331,528 | -0.10(-0.54%) |
Dec 05, 2011 | 18.71 | 18.95 | 18.23 | 18.31 | 275,686 | -0.04(-0.21%) |
Dec 02, 2011 | 18.74 | 19.11 | 18.30 | 18.35 | 175,568 | -0.32(-1.70%) |
Dec 01, 2011 | 18.37 | 18.84 | 18.37 | 18.67 | 204,089 | +0.17(+0.90%) |
Nov 30, 2011 | 18.09 | 18.58 | 17.96 | 18.50 | 308,769 | +1.10(+6.30%) |
Nov 29, 2011 | 17.12 | 17.52 | 17.04 | 17.40 | 340,485 | +0.27(+1.59%) |
Nov 28, 2011 | 17.34 | 17.47 | 16.95 | 17.13 | 242,798 | +0.45(+2.72%) |
Nov 25, 2011 | 16.72 | 16.86 | 16.66 | 16.68 | 88,609 | -0.17(-0.99%) |
Nov 23, 2011 | 17.29 | 17.29 | 16.80 | 16.84 | 204,273 | -0.69(-3.93%) |
Nov 22, 2011 | 17.53 | 17.81 | 17.49 | 17.53 | 337,055 | -0.04(-0.22%) |
Nov 21, 2011 | 17.52 | 17.71 | 17.27 | 17.57 | 403,745 | -0.20(-1.15%) |
Nov 18, 2011 | 17.71 | 18.21 | 17.61 | 17.77 | 1,128,036 | +0.11(+0.64%) |
Nov 17, 2011 | 18.02 | 18.33 | 17.57 | 17.66 | 1,136,314 | -0.32(-1.77%) |
Nov 16, 2011 | 17.75 | 18.25 | 17.68 | 17.98 | 711,125 | -0.04(-0.21%) |
Nov 15, 2011 | 17.42 | 18.23 | 17.42 | 18.02 | 738,283 | +0.17(+0.98%) |
Nov 14, 2011 | 17.96 | 18.14 | 16.98 | 17.84 | 1,299,323 | -0.39(-2.12%) |
Nov 11, 2011 | 18.14 | 18.29 | 18.07 | 18.23 | 130,839 | +0.34(+1.90%) |
Nov 10, 2011 | 18.02 | 18.13 | 17.49 | 17.89 | 240,099 | +0.13(+0.72%) |
Nov 09, 2011 | 18.14 | 18.33 | 17.64 | 17.76 | 865,401 | -0.95(-5.10%) |
Nov 08, 2011 | 18.88 | 18.89 | 18.52 | 18.71 | 658,574 | -0.04(-0.20%) |
Nov 07, 2011 | 18.86 | 18.98 | 18.47 | 18.75 | 208,969 | -0.10(-0.52%) |
Nov 04, 2011 | 19.20 | 19.26 | 18.67 | 18.85 | 320,305 | -0.48(-2.50%) |
Nov 03, 2011 | 19.32 | 19.48 | 18.80 | 19.33 | 685,852 | +0.33(+1.71%) |
Nov 02, 2011 | 18.64 | 19.13 | 18.45 | 19.01 | 661,901 | +0.64(+3.50%) |