Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 24.07 | 24.29 | 23.50 | 23.57 | 2,265,305 | -0.37(-1.56%) |
Jan 30, 2012 | 23.79 | 24.04 | 23.46 | 23.94 | 1,929,504 | -0.24(-0.97%) |
Jan 27, 2012 | 23.76 | 24.28 | 23.62 | 24.18 | 2,544,865 | +0.25(+1.07%) |
Jan 26, 2012 | 22.86 | 24.95 | 22.51 | 23.92 | 5,582,319 | +1.17(+5.12%) |
Jan 25, 2012 | 22.55 | 22.79 | 21.92 | 22.76 | 3,829,218 | +0.08(+0.35%) |
Jan 24, 2012 | 22.62 | 23.11 | 22.01 | 22.68 | 2,096,281 | -0.11(-0.47%) |
Jan 23, 2012 | 22.81 | 22.99 | 22.29 | 22.79 | 2,108,071 | -0.09(-0.39%) |
Jan 20, 2012 | 22.89 | 22.93 | 22.51 | 22.88 | 1,650,313 | -0.03(-0.13%) |
Jan 19, 2012 | 22.54 | 23.22 | 22.36 | 22.90 | 3,199,568 | +0.53(+2.37%) |
Jan 18, 2012 | 21.38 | 22.55 | 21.16 | 22.38 | 3,104,740 | +1.03(+4.82%) |
Jan 17, 2012 | 21.81 | 21.99 | 21.16 | 21.35 | 1,585,473 | -0.21(-0.95%) |
Jan 13, 2012 | 21.65 | 21.77 | 21.34 | 21.55 | 1,670,739 | -0.33(-1.52%) |
Jan 12, 2012 | 21.38 | 21.98 | 21.33 | 21.89 | 1,838,309 | +0.69(+3.24%) |
Jan 11, 2012 | 21.08 | 21.34 | 21.00 | 21.20 | 1,773,060 | -0.02(-0.09%) |
Jan 10, 2012 | 21.14 | 21.41 | 21.01 | 21.22 | 2,073,461 | +0.43(+2.07%) |
Jan 09, 2012 | 21.02 | 21.04 | 20.73 | 20.79 | 1,849,594 | -0.09(-0.42%) |
Jan 06, 2012 | 20.33 | 21.01 | 20.08 | 20.88 | 2,190,764 | +0.61(+3.00%) |
Jan 05, 2012 | 20.09 | 20.45 | 19.79 | 20.27 | 1,312,493 | -0.03(-0.14%) |
Jan 04, 2012 | 19.76 | 20.47 | 19.62 | 20.30 | 2,023,697 | +1.30(+6.86%) |
Dec 30, 2011 | 18.55 | 19.06 | 18.55 | 18.99 | 1,544,208 | +0.44(+2.38%) |
Dec 29, 2011 | 17.74 | 18.59 | 17.73 | 18.55 | 1,827,260 | +0.86(+4.87%) |
Dec 28, 2011 | 18.27 | 18.37 | 17.62 | 17.69 | 1,513,139 | -0.59(-3.22%) |
Dec 27, 2011 | 18.55 | 18.66 | 18.25 | 18.28 | 978,310 | -0.43(-2.30%) |
Dec 23, 2011 | 18.73 | 18.81 | 18.42 | 18.71 | 1,074,329 | +0.62(+3.41%) |
Dec 21, 2011 | 18.00 | 18.16 | 17.71 | 18.09 | 2,019,264 | +0.08(+0.44%) |
Dec 20, 2011 | 17.69 | 18.16 | 17.69 | 18.01 | 2,483,690 | +0.72(+4.14%) |
Dec 19, 2011 | 18.06 | 18.16 | 17.23 | 17.30 | 1,603,855 | -0.63(-3.50%) |
Dec 16, 2011 | 18.17 | 18.46 | 17.76 | 17.93 | 2,468,287 | -0.03(-0.16%) |
Dec 15, 2011 | 18.18 | 18.24 | 17.70 | 17.96 | 1,701,826 | +0.12(+0.66%) |
Dec 14, 2011 | 17.99 | 18.33 | 17.69 | 17.84 | 2,833,193 | -0.27(-1.52%) |
Dec 13, 2011 | 19.01 | 19.28 | 17.95 | 18.11 | 2,123,233 | -0.74(-3.90%) |
Dec 12, 2011 | 19.52 | 19.56 | 18.72 | 18.85 | 2,391,966 | -0.96(-4.85%) |
Dec 09, 2011 | 19.56 | 20.07 | 19.44 | 19.81 | 1,779,256 | +0.33(+1.71%) |
Dec 08, 2011 | 19.97 | 20.01 | 19.41 | 19.47 | 2,524,534 | -0.78(-3.87%) |
Dec 07, 2011 | 19.90 | 20.38 | 19.64 | 20.26 | 2,482,045 | +0.22(+1.08%) |
Dec 06, 2011 | 20.07 | 20.35 | 19.88 | 20.04 | 2,098,581 | +0.18(+0.89%) |
Dec 05, 2011 | 19.69 | 20.11 | 19.63 | 19.87 | 1,790,663 | +0.60(+3.10%) |
Dec 02, 2011 | 19.39 | 19.81 | 19.22 | 19.27 | 1,668,766 | +0.15(+0.77%) |
Dec 01, 2011 | 19.02 | 19.51 | 18.91 | 19.12 | 1,783,243 | -0.02(-0.10%) |
Nov 30, 2011 | 18.59 | 19.29 | 18.44 | 19.14 | 2,707,305 | +1.40(+7.90%) |
Nov 29, 2011 | 17.73 | 18.05 | 17.44 | 17.74 | 1,736,736 | -0.07(-0.39%) |
Nov 28, 2011 | 17.80 | 17.98 | 17.55 | 17.81 | 1,804,628 | +0.73(+4.25%) |
Nov 25, 2011 | 16.89 | 17.48 | 16.89 | 17.08 | 566,719 | +0.16(+0.93%) |
Nov 23, 2011 | 17.56 | 17.64 | 16.91 | 16.93 | 2,558,914 | -0.90(-5.06%) |
Nov 22, 2011 | 18.19 | 18.22 | 17.64 | 17.83 | 2,015,374 | -0.47(-2.57%) |
Nov 21, 2011 | 18.28 | 18.50 | 18.03 | 18.30 | 3,433,230 | -0.46(-2.46%) |
Nov 18, 2011 | 19.06 | 19.35 | 18.76 | 18.76 | 1,850,481 | -0.20(-1.03%) |
Nov 17, 2011 | 19.56 | 19.92 | 18.80 | 18.95 | 1,671,368 | -0.70(-3.54%) |
Nov 16, 2011 | 19.81 | 20.24 | 19.64 | 19.65 | 1,846,838 | -0.44(-2.20%) |
Nov 15, 2011 | 20.17 | 20.39 | 19.60 | 20.09 | 1,629,529 | -0.26(-1.30%) |
Nov 14, 2011 | 19.96 | 20.51 | 19.94 | 20.36 | 2,206,947 | +0.25(+1.22%) |
Nov 11, 2011 | 19.70 | 20.37 | 19.70 | 20.11 | 1,208,846 | +0.73(+3.74%) |
Nov 10, 2011 | 19.52 | 19.67 | 19.10 | 19.39 | 1,198,585 | +0.28(+1.49%) |
Nov 09, 2011 | 20.04 | 20.16 | 19.05 | 19.10 | 1,978,024 | -1.68(-8.07%) |
Nov 08, 2011 | 20.53 | 20.80 | 20.02 | 20.78 | 1,290,198 | +0.44(+2.17%) |
Nov 07, 2011 | 20.45 | 20.52 | 19.69 | 20.34 | 1,862,422 | -0.20(-0.95%) |
Nov 04, 2011 | 19.88 | 20.61 | 19.74 | 20.53 | 2,399,521 | +0.41(+2.05%) |
Nov 03, 2011 | 19.93 | 20.18 | 19.48 | 20.12 | 2,407,824 | +0.49(+2.50%) |
Nov 02, 2011 | 19.49 | 19.78 | 19.26 | 19.63 | 2,391,233 | +0.59(+3.09%) |