Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.55 | 20.65 | 19.93 | 20.17 | 199,381 | -0.06(-0.30%) |
Jan 30, 2012 | 20.43 | 20.50 | 20.03 | 20.23 | 202,125 | -0.36(-1.75%) |
Jan 27, 2012 | 20.27 | 20.83 | 19.89 | 20.59 | 339,834 | +0.83(+4.20%) |
Jan 26, 2012 | 19.68 | 20.11 | 19.36 | 19.76 | 340,889 | +0.47(+2.44%) |
Jan 25, 2012 | 18.40 | 19.39 | 18.15 | 19.29 | 673,341 | +0.92(+5.01%) |
Jan 24, 2012 | 18.51 | 18.70 | 18.16 | 18.37 | 253,156 | -0.46(-2.44%) |
Jan 23, 2012 | 18.86 | 19.40 | 18.75 | 18.83 | 314,238 | -0.11(-0.58%) |
Jan 20, 2012 | 18.59 | 19.10 | 18.39 | 18.94 | 196,282 | +0.31(+1.66%) |
Jan 19, 2012 | 18.70 | 18.97 | 18.36 | 18.63 | 211,037 | -0.12(-0.64%) |
Jan 18, 2012 | 18.68 | 19.00 | 18.57 | 18.75 | 186,052 | +0.05(+0.27%) |
Jan 17, 2012 | 18.59 | 19.24 | 18.56 | 18.70 | 295,300 | -0.06(-0.32%) |
Jan 13, 2012 | 18.08 | 18.93 | 18.07 | 18.76 | 282,779 | +0.35(+1.90%) |
Jan 12, 2012 | 18.13 | 18.41 | 17.95 | 18.41 | 229,585 | +0.48(+2.68%) |
Jan 11, 2012 | 17.84 | 18.06 | 17.80 | 17.93 | 180,889 | +0.17(+0.96%) |
Jan 10, 2012 | 17.28 | 17.90 | 17.28 | 17.76 | 266,215 | +0.70(+4.10%) |
Jan 09, 2012 | 17.05 | 17.19 | 16.91 | 17.06 | 201,847 | +0.06(+0.35%) |
Jan 06, 2012 | 16.92 | 17.22 | 16.90 | 17.00 | 201,430 | +0.07(+0.41%) |
Jan 05, 2012 | 16.70 | 17.05 | 16.48 | 16.93 | 217,753 | +0.17(+1.01%) |
Jan 04, 2012 | 17.03 | 17.24 | 16.63 | 16.76 | 255,226 | +0.65(+4.03%) |
Dec 30, 2011 | 16.22 | 16.22 | 15.82 | 16.11 | 411,219 | +0.01(+0.06%) |
Dec 29, 2011 | 15.59 | 16.14 | 15.10 | 16.10 | 562,974 | +0.52(+3.34%) |
Dec 28, 2011 | 16.81 | 16.98 | 15.58 | 15.58 | 444,694 | -1.08(-6.48%) |
Dec 27, 2011 | 17.11 | 17.20 | 16.58 | 16.66 | 189,362 | -0.66(-3.81%) |
Dec 23, 2011 | 17.03 | 17.34 | 16.99 | 17.32 | 209,975 | -0.28(-1.59%) |
Dec 21, 2011 | 17.81 | 17.99 | 17.45 | 17.60 | 156,309 | -0.25(-1.40%) |
Dec 20, 2011 | 17.48 | 18.02 | 17.45 | 17.85 | 248,707 | +0.59(+3.42%) |
Dec 19, 2011 | 18.33 | 18.36 | 17.19 | 17.26 | 451,626 | -1.16(-6.30%) |
Dec 16, 2011 | 18.62 | 18.77 | 18.06 | 18.42 | 495,594 | -0.04(-0.22%) |
Dec 15, 2011 | 19.69 | 19.79 | 18.42 | 18.46 | 533,955 | -0.79(-4.10%) |
Dec 14, 2011 | 20.19 | 20.32 | 19.03 | 19.25 | 638,304 | -1.26(-6.14%) |
Dec 13, 2011 | 21.56 | 21.87 | 20.40 | 20.51 | 278,693 | -0.97(-4.52%) |
Dec 12, 2011 | 21.50 | 21.68 | 21.10 | 21.48 | 302,969 | -0.90(-4.02%) |
Dec 09, 2011 | 21.72 | 22.68 | 21.43 | 22.38 | 373,118 | +0.72(+3.32%) |
Dec 08, 2011 | 21.76 | 21.93 | 21.11 | 21.66 | 322,698 | -0.48(-2.17%) |
Dec 07, 2011 | 22.14 | 22.25 | 21.69 | 22.14 | 220,837 | +0.24(+1.10%) |
Dec 06, 2011 | 21.39 | 22.20 | 21.13 | 21.90 | 335,462 | +0.37(+1.72%) |
Dec 05, 2011 | 21.75 | 21.94 | 21.38 | 21.53 | 283,417 | +0.11(+0.51%) |
Dec 02, 2011 | 22.31 | 22.39 | 21.32 | 21.42 | 319,518 | -0.89(-3.99%) |
Dec 01, 2011 | 23.23 | 23.23 | 21.81 | 22.31 | 323,903 | -0.48(-2.11%) |
Nov 30, 2011 | 22.69 | 22.80 | 22.08 | 22.79 | 266,494 | +0.81(+3.69%) |
Nov 29, 2011 | 21.70 | 22.13 | 21.40 | 21.98 | 207,025 | +0.47(+2.19%) |
Nov 28, 2011 | 21.30 | 21.88 | 21.20 | 21.51 | 395,095 | +0.99(+4.82%) |
Nov 25, 2011 | 20.79 | 21.05 | 20.50 | 20.52 | 83,128 | -0.47(-2.24%) |
Nov 23, 2011 | 21.14 | 21.61 | 20.70 | 20.99 | 248,615 | -0.46(-2.14%) |
Nov 22, 2011 | 21.30 | 21.80 | 21.11 | 21.45 | 286,790 | +0.54(+2.58%) |
Nov 21, 2011 | 20.55 | 21.01 | 20.15 | 20.91 | 367,631 | +0.20(+0.97%) |
Nov 18, 2011 | 20.56 | 21.02 | 20.26 | 20.71 | 390,508 | +0.51(+2.52%) |
Nov 17, 2011 | 21.27 | 21.35 | 20.09 | 20.20 | 349,725 | -1.23(-5.74%) |
Nov 16, 2011 | 21.68 | 22.06 | 21.30 | 21.43 | 328,564 | -0.72(-3.25%) |
Nov 15, 2011 | 22.13 | 22.43 | 21.89 | 22.15 | 162,622 | -0.39(-1.73%) |
Nov 14, 2011 | 22.52 | 22.54 | 21.83 | 22.54 | 307,840 | -0.30(-1.31%) |
Nov 11, 2011 | 23.44 | 23.93 | 22.79 | 22.84 | 241,917 | -0.65(-2.77%) |
Nov 10, 2011 | 23.81 | 24.03 | 23.05 | 23.49 | 208,676 | -0.37(-1.55%) |
Nov 09, 2011 | 23.78 | 24.40 | 23.67 | 23.86 | 253,464 | -0.30(-1.24%) |
Nov 08, 2011 | 24.64 | 24.89 | 24.08 | 24.16 | 250,198 | -0.30(-1.23%) |
Nov 07, 2011 | 24.57 | 24.90 | 24.01 | 24.46 | 228,903 | -0.05(-0.20%) |
Nov 04, 2011 | 24.75 | 24.95 | 23.78 | 24.51 | 117,819 | -0.20(-0.81%) |
Nov 03, 2011 | 25.47 | 25.47 | 24.09 | 24.71 | 210,291 | +0.49(+2.02%) |
Nov 02, 2011 | 25.49 | 25.98 | 23.61 | 24.22 | 443,334 | -0.78(-3.12%) |