Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.86 | 20.91 | 19.76 | 19.83 | 305,020 | -0.90(-4.35%) |
Jan 30, 2012 | 20.67 | 20.96 | 20.51 | 20.73 | 254,481 | -0.20(-0.94%) |
Jan 27, 2012 | 20.21 | 20.98 | 20.15 | 20.92 | 243,803 | +0.60(+2.94%) |
Jan 26, 2012 | 20.45 | 21.00 | 19.99 | 20.33 | 321,797 | +0.12(+0.62%) |
Jan 25, 2012 | 20.25 | 20.42 | 19.72 | 20.20 | 262,330 | -0.21(-1.05%) |
Jan 24, 2012 | 20.67 | 21.03 | 20.33 | 20.42 | 241,780 | -0.43(-2.06%) |
Jan 23, 2012 | 20.71 | 21.00 | 20.42 | 20.84 | 210,088 | +0.17(+0.82%) |
Jan 20, 2012 | 20.92 | 21.12 | 20.40 | 20.67 | 151,894 | -0.22(-1.07%) |
Jan 19, 2012 | 21.30 | 21.30 | 20.81 | 20.90 | 241,006 | -0.36(-1.68%) |
Jan 18, 2012 | 20.23 | 21.37 | 20.23 | 21.25 | 299,152 | +0.98(+4.84%) |
Jan 17, 2012 | 20.01 | 20.56 | 19.84 | 20.27 | 422,128 | +0.56(+2.85%) |
Jan 13, 2012 | 19.13 | 19.96 | 19.09 | 19.71 | 256,931 | +0.46(+2.36%) |
Jan 12, 2012 | 19.15 | 19.27 | 18.81 | 19.25 | 154,111 | +0.19(+0.98%) |
Jan 11, 2012 | 18.88 | 19.21 | 18.76 | 19.07 | 248,642 | +0.01(+0.05%) |
Jan 10, 2012 | 19.39 | 19.82 | 18.96 | 19.06 | 291,046 | +0.00(+0.00%) |
Jan 09, 2012 | 19.00 | 19.38 | 18.69 | 19.06 | 420,660 | +0.16(+0.85%) |
Jan 06, 2012 | 19.32 | 19.59 | 18.88 | 18.90 | 304,256 | -0.42(-2.17%) |
Jan 05, 2012 | 18.76 | 19.54 | 18.41 | 19.32 | 425,681 | +0.33(+1.74%) |
Jan 04, 2012 | 19.60 | 19.72 | 18.88 | 18.99 | 615,328 | -0.53(-2.70%) |
Dec 30, 2011 | 19.84 | 19.86 | 19.51 | 19.51 | 259,296 | -0.31(-1.58%) |
Dec 29, 2011 | 20.09 | 20.19 | 19.60 | 19.83 | 220,144 | -0.13(-0.67%) |
Dec 28, 2011 | 20.09 | 20.31 | 19.87 | 19.96 | 168,866 | -0.12(-0.62%) |
Dec 27, 2011 | 20.00 | 20.25 | 19.75 | 20.09 | 106,192 | -0.03(-0.13%) |
Dec 23, 2011 | 20.25 | 20.26 | 19.86 | 20.11 | 125,060 | -0.11(-0.53%) |
Dec 21, 2011 | 20.53 | 20.66 | 19.40 | 20.22 | 379,625 | -0.25(-1.22%) |
Dec 20, 2011 | 20.01 | 20.62 | 20.01 | 20.47 | 307,701 | +1.07(+5.52%) |
Dec 19, 2011 | 20.37 | 20.53 | 19.33 | 19.40 | 308,300 | -0.77(-3.81%) |
Dec 16, 2011 | 20.20 | 20.80 | 19.93 | 20.17 | 968,184 | +0.16(+0.80%) |
Dec 15, 2011 | 20.29 | 20.65 | 19.94 | 20.00 | 297,734 | +0.16(+0.81%) |
Dec 14, 2011 | 19.73 | 20.17 | 19.24 | 19.84 | 480,184 | -0.19(-0.94%) |
Dec 13, 2011 | 21.92 | 22.18 | 19.71 | 20.03 | 561,615 | -1.74(-8.00%) |
Dec 12, 2011 | 21.46 | 21.84 | 21.10 | 21.77 | 380,414 | -0.09(-0.41%) |
Dec 09, 2011 | 20.94 | 21.98 | 20.55 | 21.86 | 670,492 | +1.00(+4.79%) |
Dec 08, 2011 | 20.78 | 21.26 | 20.47 | 20.86 | 442,996 | -0.16(-0.76%) |
Dec 07, 2011 | 21.16 | 21.43 | 20.40 | 21.02 | 607,597 | +0.04(+0.17%) |
Dec 06, 2011 | 21.57 | 21.72 | 20.76 | 20.99 | 382,566 | -0.58(-2.69%) |
Dec 05, 2011 | 21.54 | 22.02 | 21.17 | 21.57 | 456,380 | +0.43(+2.03%) |
Dec 02, 2011 | 20.71 | 21.75 | 20.71 | 21.14 | 494,297 | +0.45(+2.16%) |
Dec 01, 2011 | 19.84 | 20.72 | 18.96 | 20.69 | 525,314 | +0.87(+4.37%) |
Nov 30, 2011 | 19.43 | 20.05 | 19.27 | 19.83 | 1,079,522 | +1.40(+7.61%) |
Nov 29, 2011 | 18.83 | 18.83 | 18.03 | 18.42 | 312,673 | -0.36(-1.90%) |
Nov 28, 2011 | 17.92 | 19.09 | 17.92 | 18.78 | 368,768 | +1.58(+9.19%) |
Nov 25, 2011 | 17.40 | 17.84 | 17.18 | 17.20 | 165,380 | -0.24(-1.38%) |
Nov 23, 2011 | 18.29 | 18.36 | 17.41 | 17.44 | 297,192 | -1.22(-6.55%) |
Nov 22, 2011 | 18.52 | 18.84 | 17.98 | 18.67 | 181,060 | +0.15(+0.82%) |
Nov 21, 2011 | 19.00 | 19.09 | 17.72 | 18.51 | 380,903 | -1.02(-5.21%) |
Nov 18, 2011 | 18.87 | 19.77 | 18.60 | 19.53 | 327,055 | +0.71(+3.75%) |
Nov 17, 2011 | 19.05 | 19.59 | 18.72 | 18.83 | 523,279 | -0.15(-0.80%) |
Nov 16, 2011 | 19.15 | 19.66 | 18.91 | 18.98 | 356,114 | -0.47(-2.43%) |
Nov 15, 2011 | 18.92 | 19.97 | 18.92 | 19.45 | 631,357 | +0.32(+1.68%) |
Nov 14, 2011 | 18.64 | 19.19 | 18.64 | 19.13 | 454,574 | +0.29(+1.52%) |
Nov 11, 2011 | 17.86 | 18.92 | 17.67 | 18.84 | 397,414 | +1.29(+7.38%) |
Nov 10, 2011 | 17.84 | 17.99 | 17.17 | 17.55 | 391,795 | +0.19(+1.08%) |
Nov 09, 2011 | 17.11 | 18.28 | 17.11 | 17.36 | 316,166 | -1.31(-7.03%) |
Nov 08, 2011 | 18.79 | 19.41 | 17.88 | 18.67 | 324,797 | -0.18(-0.95%) |
Nov 07, 2011 | 18.50 | 18.94 | 18.12 | 18.85 | 258,311 | +0.44(+2.37%) |
Nov 04, 2011 | 18.37 | 18.65 | 18.07 | 18.42 | 377,588 | -0.28(-1.48%) |
Nov 03, 2011 | 19.56 | 19.56 | 17.93 | 18.69 | 411,933 | -0.53(-2.78%) |
Nov 02, 2011 | 18.74 | 19.40 | 18.43 | 19.23 | 444,990 | +0.98(+5.36%) |