Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.05 | 23.25 | 22.60 | 22.75 | 69,017 | -0.35(-1.54%) |
Jan 30, 2012 | 23.36 | 23.51 | 22.95 | 23.10 | 51,542 | -0.25(-1.08%) |
Jan 27, 2012 | 23.81 | 23.81 | 22.90 | 23.36 | 85,103 | -0.30(-1.28%) |
Jan 26, 2012 | 24.32 | 24.42 | 23.46 | 23.66 | 120,810 | -0.25(-1.06%) |
Jan 25, 2012 | 23.15 | 24.57 | 22.90 | 23.91 | 107,745 | +0.86(+3.74%) |
Jan 24, 2012 | 23.46 | 23.46 | 22.95 | 23.05 | 86,239 | -0.46(-1.94%) |
Jan 23, 2012 | 23.15 | 23.81 | 23.13 | 23.51 | 109,630 | +0.56(+2.43%) |
Jan 20, 2012 | 23.05 | 23.31 | 22.65 | 22.95 | 126,654 | +0.20(+0.89%) |
Jan 19, 2012 | 22.49 | 23.61 | 22.39 | 22.75 | 149,584 | +0.46(+2.05%) |
Jan 18, 2012 | 21.58 | 22.34 | 21.58 | 22.29 | 92,436 | +0.81(+3.77%) |
Jan 17, 2012 | 21.58 | 22.19 | 21.43 | 21.48 | 97,838 | +0.15(+0.71%) |
Jan 13, 2012 | 21.33 | 21.73 | 20.77 | 21.33 | 173,764 | -0.20(-0.94%) |
Jan 12, 2012 | 21.89 | 22.19 | 21.48 | 21.53 | 96,665 | -0.05(-0.23%) |
Jan 11, 2012 | 20.67 | 21.79 | 20.67 | 21.58 | 106,504 | +0.91(+4.41%) |
Jan 10, 2012 | 20.06 | 20.77 | 20.01 | 20.67 | 111,644 | +0.86(+4.35%) |
Jan 09, 2012 | 19.30 | 19.91 | 19.25 | 19.81 | 95,121 | +0.61(+3.17%) |
Jan 06, 2012 | 19.45 | 19.56 | 18.90 | 19.20 | 94,144 | +0.00(+0.00%) |
Jan 05, 2012 | 18.90 | 19.25 | 18.75 | 19.20 | 61,926 | +0.25(+1.34%) |
Jan 04, 2012 | 19.51 | 19.51 | 18.85 | 18.95 | 71,301 | +1.11(+6.25%) |
Dec 30, 2011 | 17.83 | 18.09 | 17.73 | 17.83 | 133,390 | -0.15(-0.85%) |
Dec 29, 2011 | 18.29 | 18.64 | 17.93 | 17.99 | 117,053 | -0.35(-1.93%) |
Dec 28, 2011 | 18.95 | 19.00 | 18.29 | 18.34 | 79,598 | -0.56(-2.95%) |
Dec 27, 2011 | 19.00 | 19.20 | 18.59 | 18.90 | 81,254 | -0.10(-0.53%) |
Dec 23, 2011 | 18.39 | 19.23 | 18.39 | 19.00 | 117,304 | +1.67(+9.65%) |
Dec 21, 2011 | 17.53 | 17.68 | 17.02 | 17.33 | 92,607 | -0.25(-1.44%) |
Dec 20, 2011 | 17.68 | 18.19 | 17.43 | 17.58 | 109,487 | +0.25(+1.46%) |
Dec 19, 2011 | 18.34 | 18.59 | 17.17 | 17.33 | 125,421 | -0.86(-4.73%) |
Dec 16, 2011 | 18.54 | 18.85 | 17.78 | 18.19 | 115,486 | -0.15(-0.83%) |
Dec 15, 2011 | 18.95 | 18.95 | 18.19 | 18.34 | 82,934 | -0.10(-0.55%) |
Dec 14, 2011 | 18.34 | 18.69 | 18.24 | 18.44 | 82,971 | -0.05(-0.27%) |
Dec 13, 2011 | 18.54 | 19.05 | 18.49 | 18.49 | 73,723 | +0.00(+0.00%) |
Dec 12, 2011 | 18.34 | 18.59 | 18.24 | 18.49 | 65,548 | -0.15(-0.82%) |
Dec 09, 2011 | 18.54 | 19.00 | 18.44 | 18.64 | 79,568 | +0.10(+0.55%) |
Dec 08, 2011 | 19.10 | 19.35 | 18.49 | 18.54 | 81,325 | -0.71(-3.68%) |
Dec 07, 2011 | 19.51 | 19.61 | 19.00 | 19.25 | 84,989 | -0.30(-1.55%) |
Dec 06, 2011 | 19.91 | 20.06 | 19.25 | 19.56 | 77,531 | -0.30(-1.53%) |
Dec 05, 2011 | 19.66 | 20.06 | 19.51 | 19.86 | 87,547 | +0.61(+3.16%) |
Dec 02, 2011 | 19.45 | 20.01 | 19.20 | 19.25 | 93,806 | +0.10(+0.53%) |
Dec 01, 2011 | 19.05 | 19.45 | 18.80 | 19.15 | 97,876 | -0.10(-0.53%) |
Nov 30, 2011 | 18.64 | 19.45 | 18.64 | 19.25 | 129,084 | +0.96(+5.26%) |
Nov 29, 2011 | 19.15 | 19.15 | 18.17 | 18.29 | 114,540 | -0.91(-4.75%) |
Nov 28, 2011 | 19.56 | 19.71 | 18.85 | 19.20 | 96,299 | +0.71(+3.84%) |
Nov 25, 2011 | 18.80 | 19.35 | 18.49 | 18.49 | 39,504 | -0.35(-1.88%) |
Nov 23, 2011 | 20.01 | 20.06 | 18.75 | 18.85 | 132,597 | -1.27(-6.30%) |
Nov 22, 2011 | 21.79 | 22.24 | 20.11 | 20.11 | 142,135 | -1.67(-7.67%) |
Nov 21, 2011 | 22.44 | 22.55 | 21.28 | 21.79 | 108,810 | -1.32(-5.70%) |
Nov 18, 2011 | 23.00 | 23.55 | 22.90 | 23.10 | 67,142 | +0.15(+0.66%) |
Nov 17, 2011 | 24.22 | 24.27 | 22.80 | 22.95 | 150,118 | -1.11(-4.63%) |
Nov 16, 2011 | 23.72 | 24.36 | 23.67 | 24.07 | 139,453 | +0.00(+0.00%) |
Nov 15, 2011 | 23.72 | 24.16 | 23.72 | 24.07 | 113,493 | +0.34(+1.45%) |
Nov 14, 2011 | 23.67 | 24.31 | 23.67 | 23.72 | 103,538 | +0.05(+0.21%) |
Nov 11, 2011 | 24.11 | 24.26 | 23.57 | 23.67 | 116,935 | -0.10(-0.41%) |
Nov 10, 2011 | 24.31 | 24.36 | 23.57 | 23.77 | 76,635 | -0.10(-0.41%) |
Nov 09, 2011 | 23.97 | 24.36 | 23.62 | 23.87 | 135,873 | -0.49(-2.02%) |
Nov 08, 2011 | 24.41 | 24.56 | 23.92 | 24.36 | 92,430 | +0.10(+0.41%) |
Nov 07, 2011 | 24.31 | 24.56 | 23.77 | 24.26 | 72,247 | +0.00(+0.00%) |
Nov 04, 2011 | 24.21 | 24.56 | 23.87 | 24.26 | 72,729 | -0.25(-1.00%) |
Nov 03, 2011 | 24.51 | 24.51 | 23.67 | 24.51 | 65,296 | +0.34(+1.42%) |
Nov 02, 2011 | 24.56 | 24.61 | 23.67 | 24.16 | 93,862 | +0.39(+1.65%) |