Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.38 | 23.38 | 22.83 | 23.13 | 293,728 | -0.03(-0.13%) |
Jan 30, 2012 | 22.82 | 23.41 | 22.63 | 23.16 | 347,880 | +0.08(+0.36%) |
Jan 27, 2012 | 22.91 | 23.43 | 22.88 | 23.07 | 242,633 | -0.05(-0.20%) |
Jan 26, 2012 | 23.76 | 24.00 | 22.90 | 23.12 | 431,851 | -0.27(-1.16%) |
Jan 25, 2012 | 22.88 | 23.49 | 22.78 | 23.39 | 416,204 | +0.45(+1.97%) |
Jan 24, 2012 | 22.44 | 23.10 | 22.39 | 22.94 | 757,991 | +0.41(+1.81%) |
Jan 23, 2012 | 22.47 | 22.67 | 22.27 | 22.53 | 947,022 | +0.17(+0.74%) |
Jan 20, 2012 | 22.38 | 22.51 | 22.08 | 22.37 | 627,869 | +0.01(+0.03%) |
Jan 19, 2012 | 22.30 | 22.70 | 21.98 | 22.36 | 991,614 | +0.23(+1.02%) |
Jan 18, 2012 | 21.44 | 22.31 | 21.24 | 22.13 | 472,282 | +0.72(+3.38%) |
Jan 17, 2012 | 21.35 | 21.63 | 21.31 | 21.41 | 570,670 | +0.23(+1.10%) |
Jan 13, 2012 | 21.25 | 21.38 | 20.94 | 21.17 | 355,124 | -0.23(-1.06%) |
Jan 12, 2012 | 21.37 | 21.51 | 20.99 | 21.40 | 385,041 | +0.11(+0.50%) |
Jan 11, 2012 | 21.33 | 21.60 | 21.26 | 21.29 | 533,664 | -0.05(-0.25%) |
Jan 10, 2012 | 21.38 | 21.58 | 21.20 | 21.35 | 361,185 | +0.34(+1.62%) |
Jan 09, 2012 | 21.32 | 21.34 | 20.92 | 21.01 | 520,510 | -0.27(-1.28%) |
Jan 06, 2012 | 20.98 | 21.46 | 20.85 | 21.28 | 409,062 | +0.26(+1.22%) |
Jan 05, 2012 | 20.85 | 21.12 | 20.60 | 21.02 | 586,789 | +0.17(+0.83%) |
Jan 04, 2012 | 20.90 | 21.20 | 20.79 | 20.85 | 625,064 | +0.16(+0.77%) |
Dec 30, 2011 | 20.49 | 20.79 | 20.40 | 20.69 | 491,544 | +0.11(+0.51%) |
Dec 29, 2011 | 20.11 | 20.73 | 20.06 | 20.59 | 372,552 | +0.54(+2.71%) |
Dec 28, 2011 | 20.25 | 20.32 | 19.91 | 20.04 | 320,032 | -0.26(-1.26%) |
Dec 27, 2011 | 20.26 | 20.36 | 19.91 | 20.30 | 402,099 | -0.02(-0.11%) |
Dec 23, 2011 | 19.96 | 20.36 | 19.85 | 20.32 | 288,090 | +1.06(+5.49%) |
Dec 21, 2011 | 18.87 | 19.30 | 18.63 | 19.26 | 521,239 | +0.37(+1.95%) |
Dec 20, 2011 | 18.42 | 18.95 | 18.19 | 18.90 | 613,152 | +0.77(+4.22%) |
Dec 19, 2011 | 18.24 | 18.68 | 18.09 | 18.13 | 609,433 | -0.01(-0.04%) |
Dec 16, 2011 | 17.67 | 18.15 | 17.47 | 18.14 | 973,784 | +0.59(+3.33%) |
Dec 15, 2011 | 17.15 | 17.72 | 16.93 | 17.55 | 672,289 | +0.68(+4.05%) |
Dec 14, 2011 | 17.31 | 17.55 | 16.86 | 16.87 | 860,833 | -0.62(-3.52%) |
Dec 13, 2011 | 18.04 | 18.18 | 17.29 | 17.49 | 554,715 | -0.46(-2.59%) |
Dec 12, 2011 | 17.66 | 18.05 | 17.61 | 17.95 | 603,818 | +0.08(+0.42%) |
Dec 09, 2011 | 17.60 | 18.11 | 17.49 | 17.88 | 1,004,932 | +0.42(+2.41%) |
Dec 08, 2011 | 17.77 | 17.90 | 17.34 | 17.46 | 322,482 | -0.50(-2.80%) |
Dec 07, 2011 | 17.76 | 18.11 | 17.63 | 17.96 | 654,265 | +0.04(+0.21%) |
Dec 06, 2011 | 17.93 | 18.03 | 17.64 | 17.92 | 652,920 | -0.02(-0.08%) |
Dec 05, 2011 | 18.31 | 18.36 | 17.79 | 17.94 | 761,573 | -0.03(-0.17%) |
Dec 02, 2011 | 18.20 | 18.36 | 17.93 | 17.97 | 417,556 | +0.08(+0.46%) |
Dec 01, 2011 | 18.01 | 18.77 | 17.85 | 17.88 | 632,665 | -0.27(-1.49%) |
Nov 30, 2011 | 18.08 | 18.41 | 17.76 | 18.15 | 1,230,547 | +0.80(+4.58%) |
Nov 29, 2011 | 17.08 | 17.85 | 16.69 | 17.36 | 1,756,382 | -0.90(-4.93%) |
Nov 28, 2011 | 18.45 | 18.66 | 18.13 | 18.26 | 532,486 | +0.46(+2.57%) |
Nov 25, 2011 | 17.47 | 17.99 | 17.47 | 17.80 | 202,168 | +0.24(+1.37%) |
Nov 23, 2011 | 18.14 | 18.26 | 17.49 | 17.56 | 413,523 | -0.77(-4.21%) |
Nov 22, 2011 | 18.59 | 18.71 | 18.15 | 18.33 | 289,445 | -0.33(-1.77%) |
Nov 21, 2011 | 18.63 | 19.01 | 18.48 | 18.66 | 762,605 | -0.38(-1.97%) |
Nov 18, 2011 | 19.34 | 19.34 | 18.83 | 19.04 | 306,081 | -0.10(-0.51%) |
Nov 17, 2011 | 19.32 | 19.75 | 19.00 | 19.14 | 649,802 | -0.28(-1.43%) |
Nov 16, 2011 | 19.53 | 20.14 | 19.38 | 19.41 | 738,950 | -0.52(-2.60%) |
Nov 15, 2011 | 19.29 | 20.07 | 19.29 | 19.93 | 634,325 | +0.54(+2.79%) |
Nov 14, 2011 | 19.43 | 19.76 | 18.96 | 19.39 | 496,402 | -0.17(-0.88%) |
Nov 11, 2011 | 19.72 | 20.10 | 19.46 | 19.56 | 361,324 | +0.09(+0.46%) |
Nov 10, 2011 | 19.30 | 19.57 | 18.96 | 19.47 | 455,708 | +0.53(+2.77%) |
Nov 09, 2011 | 19.36 | 19.38 | 18.70 | 18.95 | 507,287 | -1.10(-5.46%) |
Nov 08, 2011 | 20.46 | 20.58 | 19.95 | 20.04 | 511,609 | -0.16(-0.82%) |
Nov 07, 2011 | 19.62 | 20.28 | 19.62 | 20.21 | 724,101 | +0.60(+3.06%) |
Nov 04, 2011 | 19.41 | 19.68 | 19.10 | 19.61 | 597,008 | -0.11(-0.53%) |
Nov 03, 2011 | 19.52 | 20.03 | 18.84 | 19.71 | 1,383,076 | +1.14(+6.14%) |
Nov 02, 2011 | 18.81 | 18.89 | 18.24 | 18.57 | 704,867 | +0.07(+0.41%) |