Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.46 | 23.91 | 23.28 | 23.86 | 1,159,753 | +0.51(+2.19%) |
Jan 30, 2012 | 23.01 | 23.40 | 22.87 | 23.35 | 648,130 | +0.10(+0.42%) |
Jan 27, 2012 | 22.81 | 23.43 | 22.73 | 23.25 | 1,842,205 | +0.04(+0.19%) |
Jan 26, 2012 | 23.59 | 23.67 | 23.09 | 23.20 | 662,419 | -0.41(-1.75%) |
Jan 25, 2012 | 23.45 | 23.67 | 23.17 | 23.62 | 562,324 | +0.24(+1.03%) |
Jan 24, 2012 | 22.73 | 23.43 | 22.64 | 23.37 | 930,035 | +0.53(+2.30%) |
Jan 23, 2012 | 23.01 | 23.22 | 22.65 | 22.85 | 1,176,083 | -0.29(-1.25%) |
Jan 20, 2012 | 22.80 | 23.18 | 22.70 | 23.14 | 823,773 | +0.41(+1.81%) |
Jan 19, 2012 | 22.90 | 23.15 | 22.12 | 22.73 | 1,937,829 | -0.13(-0.59%) |
Jan 18, 2012 | 22.97 | 23.58 | 22.80 | 22.86 | 2,978,247 | -0.13(-0.59%) |
Jan 17, 2012 | 22.32 | 23.06 | 21.97 | 23.00 | 2,719,986 | +1.01(+4.58%) |
Jan 13, 2012 | 20.55 | 22.71 | 20.31 | 21.99 | 5,604,908 | +1.07(+5.13%) |
Jan 12, 2012 | 19.70 | 21.40 | 19.62 | 20.91 | 3,556,127 | +1.25(+6.37%) |
Jan 11, 2012 | 18.77 | 19.75 | 18.59 | 19.66 | 1,994,829 | +0.87(+4.60%) |
Jan 10, 2012 | 17.93 | 18.81 | 17.91 | 18.80 | 1,315,098 | +1.00(+5.64%) |
Jan 09, 2012 | 17.51 | 17.85 | 17.47 | 17.79 | 900,264 | +0.38(+2.18%) |
Jan 06, 2012 | 17.34 | 17.55 | 17.16 | 17.41 | 452,769 | +0.05(+0.31%) |
Jan 05, 2012 | 16.98 | 17.51 | 16.75 | 17.36 | 1,001,457 | +0.20(+1.19%) |
Jan 04, 2012 | 16.62 | 17.21 | 16.48 | 17.15 | 677,490 | +0.73(+4.45%) |
Dec 30, 2011 | 16.38 | 16.75 | 16.35 | 16.42 | 594,665 | +0.08(+0.47%) |
Dec 29, 2011 | 15.89 | 16.40 | 15.84 | 16.35 | 321,127 | +0.44(+2.80%) |
Dec 28, 2011 | 16.42 | 16.44 | 15.83 | 15.90 | 293,373 | -0.58(-3.49%) |
Dec 27, 2011 | 16.15 | 16.55 | 16.13 | 16.48 | 419,818 | +0.21(+1.30%) |
Dec 23, 2011 | 16.15 | 16.38 | 16.14 | 16.26 | 373,544 | +0.18(+1.12%) |
Dec 21, 2011 | 15.91 | 16.16 | 15.86 | 16.09 | 427,906 | +0.11(+0.72%) |
Dec 20, 2011 | 15.85 | 16.27 | 15.71 | 15.97 | 738,773 | +0.56(+3.63%) |
Dec 19, 2011 | 15.89 | 15.98 | 15.38 | 15.41 | 673,121 | -0.42(-2.66%) |
Dec 16, 2011 | 15.94 | 16.29 | 15.65 | 15.83 | 488,117 | +0.09(+0.57%) |
Dec 15, 2011 | 16.06 | 16.10 | 15.58 | 15.74 | 612,685 | -0.05(-0.31%) |
Dec 14, 2011 | 15.69 | 15.97 | 15.64 | 15.79 | 933,343 | -0.13(-0.82%) |
Dec 13, 2011 | 16.30 | 16.51 | 15.78 | 15.92 | 428,813 | -0.24(-1.46%) |
Dec 12, 2011 | 16.48 | 16.48 | 15.94 | 16.16 | 654,856 | -0.59(-3.51%) |
Dec 09, 2011 | 16.55 | 16.86 | 16.31 | 16.75 | 491,547 | +0.22(+1.36%) |
Dec 08, 2011 | 17.13 | 17.13 | 16.49 | 16.52 | 551,884 | -0.82(-4.73%) |
Dec 07, 2011 | 17.24 | 17.42 | 17.08 | 17.34 | 493,269 | -0.06(-0.33%) |
Dec 06, 2011 | 17.22 | 17.48 | 17.06 | 17.40 | 740,657 | +0.14(+0.80%) |
Dec 05, 2011 | 17.33 | 17.43 | 17.11 | 17.26 | 1,155,253 | +0.31(+1.81%) |
Dec 02, 2011 | 17.13 | 17.26 | 16.75 | 16.95 | 818,491 | +0.11(+0.65%) |
Dec 01, 2011 | 17.17 | 17.26 | 16.79 | 16.84 | 595,346 | -0.30(-1.74%) |
Nov 30, 2011 | 16.74 | 17.26 | 16.48 | 17.14 | 937,873 | +1.08(+6.73%) |
Nov 29, 2011 | 16.33 | 16.33 | 15.95 | 16.06 | 1,451,152 | -0.17(-1.05%) |
Nov 28, 2011 | 16.27 | 16.52 | 16.09 | 16.23 | 978,189 | +0.73(+4.70%) |
Nov 25, 2011 | 15.46 | 15.81 | 15.46 | 15.50 | 394,870 | -0.06(-0.39%) |
Nov 23, 2011 | 16.06 | 16.17 | 15.54 | 15.56 | 765,301 | -0.67(-4.14%) |
Nov 22, 2011 | 16.42 | 16.69 | 16.15 | 16.23 | 548,779 | -0.21(-1.29%) |
Nov 21, 2011 | 16.51 | 16.61 | 16.14 | 16.45 | 806,567 | -0.41(-2.42%) |
Nov 18, 2011 | 17.50 | 17.50 | 16.85 | 16.85 | 712,598 | -0.52(-3.00%) |
Nov 17, 2011 | 17.59 | 17.78 | 17.12 | 17.38 | 1,765,918 | -0.29(-1.64%) |
Nov 16, 2011 | 17.49 | 17.86 | 17.37 | 17.66 | 1,975,257 | -0.09(-0.53%) |
Nov 15, 2011 | 17.62 | 17.98 | 17.51 | 17.76 | 1,188,696 | -0.02(-0.09%) |
Nov 14, 2011 | 17.61 | 18.02 | 17.60 | 17.77 | 1,227,035 | +0.00(+0.00%) |
Nov 11, 2011 | 17.24 | 17.93 | 17.16 | 17.77 | 1,830,187 | +0.90(+5.31%) |
Nov 10, 2011 | 16.70 | 17.00 | 16.52 | 16.88 | 1,850,987 | +0.52(+3.19%) |
Nov 09, 2011 | 16.09 | 16.55 | 15.91 | 16.36 | 1,500,550 | +0.00(+0.00%) |
Nov 08, 2011 | 16.21 | 16.44 | 15.72 | 16.36 | 1,021,950 | +0.33(+2.06%) |
Nov 07, 2011 | 16.16 | 16.22 | 15.59 | 16.03 | 444,412 | -0.18(-1.13%) |
Nov 04, 2011 | 16.07 | 16.38 | 15.84 | 16.21 | 533,688 | -0.13(-0.77%) |
Nov 03, 2011 | 16.07 | 16.57 | 15.64 | 16.34 | 1,050,193 | +0.54(+3.43%) |
Nov 02, 2011 | 16.06 | 16.16 | 15.56 | 15.79 | 482,679 | +0.20(+1.31%) |