Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 22.16 | 22.20 | 21.71 | 22.00 | 501,386 | -0.07(-0.32%) |
Jan 30, 2012 | 21.76 | 22.15 | 21.41 | 22.07 | 477,386 | +0.20(+0.89%) |
Jan 27, 2012 | 21.25 | 22.05 | 21.23 | 21.88 | 451,074 | +0.44(+2.07%) |
Jan 26, 2012 | 21.54 | 21.84 | 21.31 | 21.43 | 531,511 | +0.02(+0.08%) |
Jan 25, 2012 | 21.35 | 21.50 | 21.03 | 21.42 | 355,115 | +0.03(+0.12%) |
Jan 24, 2012 | 21.16 | 21.46 | 21.02 | 21.39 | 265,919 | +0.14(+0.67%) |
Jan 23, 2012 | 21.66 | 21.73 | 21.02 | 21.25 | 443,460 | -0.41(-1.89%) |
Jan 20, 2012 | 21.30 | 21.75 | 21.30 | 21.66 | 454,589 | +0.29(+1.37%) |
Jan 19, 2012 | 21.02 | 21.66 | 20.89 | 21.36 | 597,079 | +0.46(+2.21%) |
Jan 18, 2012 | 20.62 | 20.97 | 20.55 | 20.90 | 468,191 | +0.34(+1.64%) |
Jan 17, 2012 | 20.64 | 20.89 | 20.51 | 20.56 | 445,004 | +0.04(+0.22%) |
Jan 13, 2012 | 20.86 | 21.09 | 20.31 | 20.52 | 485,765 | -0.28(-1.32%) |
Jan 12, 2012 | 20.63 | 20.82 | 20.25 | 20.79 | 767,069 | +0.63(+3.13%) |
Jan 11, 2012 | 19.83 | 20.21 | 19.73 | 20.16 | 311,677 | +0.17(+0.84%) |
Jan 10, 2012 | 20.35 | 20.40 | 19.88 | 19.99 | 344,013 | -0.01(-0.04%) |
Jan 09, 2012 | 19.94 | 20.15 | 19.71 | 20.00 | 351,173 | +0.21(+1.08%) |
Jan 06, 2012 | 20.11 | 20.38 | 19.64 | 19.79 | 753,427 | -0.28(-1.37%) |
Jan 05, 2012 | 19.74 | 20.14 | 19.62 | 20.07 | 271,316 | +0.25(+1.25%) |
Jan 04, 2012 | 20.24 | 20.27 | 19.62 | 19.82 | 591,533 | +0.20(+1.00%) |
Dec 30, 2011 | 19.91 | 20.20 | 19.62 | 19.62 | 393,426 | -0.50(-2.47%) |
Dec 29, 2011 | 19.99 | 20.25 | 19.53 | 20.12 | 567,738 | +0.16(+0.80%) |
Dec 28, 2011 | 20.67 | 20.95 | 19.86 | 19.96 | 972,164 | +0.03(+0.13%) |
Dec 27, 2011 | 18.79 | 20.55 | 18.79 | 19.93 | 1,175,980 | +1.05(+5.55%) |
Dec 23, 2011 | 18.73 | 19.00 | 18.51 | 18.89 | 273,770 | +0.47(+2.56%) |
Dec 21, 2011 | 18.85 | 18.87 | 17.85 | 18.41 | 410,308 | -0.35(-1.85%) |
Dec 20, 2011 | 18.77 | 18.85 | 18.37 | 18.76 | 421,508 | +0.49(+2.67%) |
Dec 19, 2011 | 18.63 | 18.84 | 18.14 | 18.27 | 526,598 | -0.21(-1.15%) |
Dec 16, 2011 | 18.50 | 18.91 | 18.28 | 18.49 | 850,288 | +0.21(+1.17%) |
Dec 15, 2011 | 17.75 | 18.98 | 17.61 | 18.27 | 1,083,671 | +1.12(+6.52%) |
Dec 14, 2011 | 17.71 | 17.93 | 16.80 | 17.15 | 832,199 | -0.75(-4.21%) |
Dec 13, 2011 | 18.42 | 18.75 | 17.80 | 17.91 | 636,150 | -0.41(-2.23%) |
Dec 12, 2011 | 18.05 | 18.41 | 17.86 | 18.32 | 409,233 | -0.01(-0.05%) |
Dec 09, 2011 | 17.96 | 18.43 | 17.76 | 18.33 | 476,358 | +0.37(+2.08%) |
Dec 08, 2011 | 18.73 | 19.02 | 17.78 | 17.95 | 734,910 | -0.93(-4.94%) |
Dec 07, 2011 | 18.68 | 18.97 | 18.26 | 18.89 | 692,775 | +0.11(+0.57%) |
Dec 06, 2011 | 18.74 | 19.13 | 18.65 | 18.78 | 562,556 | +0.13(+0.71%) |
Dec 05, 2011 | 18.67 | 19.18 | 18.49 | 18.65 | 738,364 | +0.59(+3.24%) |
Dec 02, 2011 | 18.95 | 18.95 | 17.98 | 18.06 | 379,869 | -0.59(-3.19%) |
Dec 01, 2011 | 19.09 | 19.24 | 18.09 | 18.65 | 788,049 | -0.44(-2.28%) |
Nov 30, 2011 | 18.65 | 19.44 | 18.36 | 19.09 | 1,303,673 | +1.04(+5.75%) |
Nov 29, 2011 | 17.62 | 18.46 | 17.52 | 18.05 | 894,491 | +0.50(+2.83%) |
Nov 28, 2011 | 17.31 | 17.55 | 17.23 | 17.55 | 593,789 | +0.64(+3.78%) |
Nov 25, 2011 | 16.92 | 17.19 | 16.76 | 16.91 | 335,386 | -0.12(-0.68%) |
Nov 23, 2011 | 16.85 | 17.18 | 16.65 | 17.03 | 643,634 | +0.06(+0.37%) |
Nov 22, 2011 | 16.40 | 17.44 | 16.35 | 16.97 | 1,321,858 | +0.63(+3.86%) |
Nov 21, 2011 | 15.70 | 16.51 | 15.56 | 16.34 | 784,580 | +0.27(+1.66%) |
Nov 18, 2011 | 16.40 | 16.42 | 15.92 | 16.07 | 693,229 | -0.28(-1.68%) |
Nov 17, 2011 | 16.01 | 16.71 | 15.66 | 16.35 | 700,395 | +0.28(+1.77%) |
Nov 16, 2011 | 14.76 | 16.07 | 14.70 | 16.06 | 584,837 | +1.09(+7.30%) |
Nov 15, 2011 | 14.86 | 15.09 | 14.45 | 14.97 | 247,763 | -0.02(-0.12%) |
Nov 14, 2011 | 15.08 | 15.08 | 14.46 | 14.99 | 449,479 | -0.16(-1.05%) |
Nov 11, 2011 | 15.27 | 15.52 | 15.00 | 15.15 | 321,476 | +0.13(+0.89%) |
Nov 10, 2011 | 15.07 | 15.11 | 14.77 | 15.01 | 278,703 | +0.13(+0.90%) |
Nov 09, 2011 | 14.83 | 15.07 | 14.32 | 14.88 | 668,867 | -0.41(-2.67%) |
Nov 08, 2011 | 15.63 | 16.16 | 14.59 | 15.29 | 793,178 | +0.09(+0.58%) |
Nov 07, 2011 | 15.23 | 15.41 | 14.85 | 15.20 | 408,164 | +0.16(+1.06%) |
Nov 04, 2011 | 14.70 | 15.22 | 14.40 | 15.04 | 332,046 | +0.19(+1.31%) |
Nov 03, 2011 | 14.12 | 14.87 | 13.77 | 14.85 | 286,208 | +0.93(+6.68%) |
Nov 02, 2011 | 14.07 | 14.29 | 13.74 | 13.92 | 276,999 | +0.16(+1.16%) |