Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.74 | 23.87 | 23.16 | 23.26 | 1,237,965 | -0.40(-1.69%) |
Jan 30, 2012 | 23.64 | 23.68 | 23.17 | 23.66 | 2,077,370 | -0.07(-0.29%) |
Jan 27, 2012 | 23.60 | 23.91 | 23.51 | 23.73 | 748,480 | +0.05(+0.21%) |
Jan 26, 2012 | 23.92 | 24.06 | 23.46 | 23.68 | 950,450 | -0.17(-0.71%) |
Jan 25, 2012 | 23.61 | 24.03 | 23.15 | 23.85 | 1,754,873 | +0.31(+1.32%) |
Jan 24, 2012 | 23.55 | 23.69 | 23.31 | 23.54 | 3,682,684 | -0.25(-1.05%) |
Jan 23, 2012 | 23.33 | 24.00 | 23.02 | 23.79 | 1,864,155 | +0.49(+2.10%) |
Jan 20, 2012 | 23.12 | 23.35 | 22.82 | 23.30 | 1,390,141 | +0.07(+0.30%) |
Jan 19, 2012 | 23.18 | 23.28 | 22.93 | 23.23 | 1,368,878 | +0.33(+1.44%) |
Jan 18, 2012 | 21.85 | 22.96 | 21.72 | 22.90 | 2,156,178 | +1.00(+4.57%) |
Jan 17, 2012 | 22.09 | 22.09 | 21.42 | 21.90 | 1,566,015 | +0.19(+0.88%) |
Jan 16, 2012 | 20.70 | 21.94 | 20.62 | 21.71 | 729,885 | +1.06(+5.13%) |
Jan 13, 2012 | 20.60 | 20.79 | 20.04 | 20.65 | 1,158,684 | -0.02(-0.10%) |
Jan 12, 2012 | 19.83 | 20.74 | 19.66 | 20.67 | 3,913,109 | +1.04(+5.30%) |
Jan 11, 2012 | 19.18 | 19.66 | 19.04 | 19.63 | 752,480 | +0.56(+2.94%) |
Jan 10, 2012 | 19.17 | 19.21 | 18.83 | 19.07 | 849,317 | +0.18(+0.95%) |
Jan 09, 2012 | 19.15 | 19.18 | 18.84 | 18.89 | 608,616 | -0.19(-1.00%) |
Jan 06, 2012 | 19.23 | 19.23 | 18.91 | 19.08 | 381,501 | -0.10(-0.52%) |
Jan 05, 2012 | 19.28 | 19.32 | 19.00 | 19.18 | 540,732 | -0.13(-0.67%) |
Jan 04, 2012 | 19.13 | 19.35 | 18.76 | 19.31 | 706,057 | +0.90(+4.89%) |
Dec 30, 2011 | 18.14 | 18.41 | 18.14 | 18.41 | 475,269 | +0.27(+1.49%) |
Dec 29, 2011 | 17.85 | 18.14 | 17.74 | 18.14 | 300,489 | +0.36(+2.02%) |
Dec 28, 2011 | 18.05 | 18.05 | 17.65 | 17.78 | 491,404 | -0.52(-2.84%) |
Dec 23, 2011 | 18.47 | 18.30 | 18.30 | 18.30 | 473,555 | -0.22(-1.19%) |
Dec 21, 2011 | 18.40 | 18.52 | 18.10 | 18.52 | 703,455 | +0.24(+1.31%) |
Dec 20, 2011 | 18.00 | 18.38 | 17.95 | 18.28 | 1,044,702 | +0.47(+2.64%) |
Dec 19, 2011 | 17.75 | 17.85 | 17.60 | 17.81 | 1,042,979 | +0.06(+0.34%) |
Dec 16, 2011 | 17.85 | 18.37 | 17.75 | 17.75 | 2,076,909 | -0.11(-0.62%) |
Dec 15, 2011 | 17.81 | 18.19 | 17.81 | 17.86 | 1,145,317 | +0.07(+0.39%) |
Dec 14, 2011 | 17.83 | 18.15 | 17.71 | 17.79 | 1,240,763 | -0.25(-1.39%) |
Dec 13, 2011 | 18.41 | 18.81 | 17.73 | 18.04 | 1,185,383 | -0.37(-2.01%) |
Dec 12, 2011 | 18.50 | 18.65 | 18.19 | 18.41 | 858,921 | -0.38(-2.02%) |
Dec 09, 2011 | 18.35 | 18.93 | 18.35 | 18.79 | 683,223 | +0.39(+2.12%) |
Dec 08, 2011 | 18.74 | 19.08 | 18.29 | 18.40 | 799,319 | -0.61(-3.21%) |
Dec 07, 2011 | 18.78 | 19.05 | 18.45 | 19.01 | 1,185,175 | +0.09(+0.48%) |
Dec 06, 2011 | 19.42 | 19.42 | 18.91 | 18.92 | 1,043,644 | -0.51(-2.62%) |
Dec 05, 2011 | 19.48 | 19.95 | 19.38 | 19.43 | 665,886 | +0.06(+0.31%) |
Dec 02, 2011 | 19.39 | 19.66 | 19.32 | 19.37 | 1,348,220 | +0.34(+1.79%) |
Dec 01, 2011 | 19.23 | 19.32 | 18.84 | 19.03 | 1,512,194 | -0.29(-1.50%) |
Nov 30, 2011 | 18.50 | 19.35 | 18.39 | 19.32 | 1,299,750 | +1.29(+7.15%) |
Nov 29, 2011 | 18.31 | 18.49 | 17.98 | 18.03 | 1,268,753 | -0.20(-1.10%) |
Nov 28, 2011 | 17.95 | 18.36 | 17.88 | 18.23 | 1,540,360 | +0.86(+4.95%) |
Nov 25, 2011 | 17.51 | 17.71 | 17.25 | 17.37 | 658,492 | -0.14(-0.80%) |
Nov 24, 2011 | 17.98 | 18.00 | 17.50 | 17.51 | 254,284 | -0.13(-0.74%) |
Nov 23, 2011 | 18.09 | 18.22 | 17.57 | 17.64 | 1,283,054 | -0.65(-3.55%) |
Nov 22, 2011 | 18.60 | 18.72 | 18.24 | 18.29 | 1,456,410 | -0.57(-3.02%) |
Nov 21, 2011 | 19.18 | 19.18 | 18.56 | 18.86 | 2,216,591 | -0.52(-2.68%) |
Nov 18, 2011 | 19.74 | 19.80 | 19.27 | 19.38 | 953,653 | -0.07(-0.36%) |
Nov 17, 2011 | 20.01 | 20.10 | 19.28 | 19.45 | 1,185,787 | -0.67(-3.33%) |
Nov 16, 2011 | 20.44 | 20.77 | 20.08 | 20.12 | 4,331,700 | -0.43(-2.09%) |
Nov 15, 2011 | 20.17 | 20.65 | 20.01 | 20.55 | 1,294,458 | +0.37(+1.83%) |
Nov 14, 2011 | 20.00 | 20.18 | 19.76 | 20.18 | 832,158 | +0.15(+0.75%) |
Nov 11, 2011 | 19.81 | 20.38 | 19.81 | 20.03 | 756,135 | +0.34(+1.73%) |
Nov 10, 2011 | 19.92 | 20.14 | 19.46 | 19.69 | 1,558,092 | -0.04(-0.20%) |
Nov 09, 2011 | 20.35 | 20.35 | 19.72 | 19.73 | 2,673,841 | -0.91(-4.41%) |
Nov 08, 2011 | 20.40 | 20.97 | 20.40 | 20.64 | 2,195,919 | +0.29(+1.43%) |
Nov 07, 2011 | 21.01 | 21.25 | 19.76 | 20.35 | 3,116,705 | -1.42(-6.52%) |
Nov 04, 2011 | 22.03 | 22.17 | 21.15 | 21.77 | 1,663,510 | -0.07(-0.32%) |
Nov 03, 2011 | 21.61 | 22.05 | 21.34 | 21.84 | 1,278,787 | +0.31(+1.44%) |
Nov 02, 2011 | 21.09 | 21.64 | 21.09 | 21.53 | 902,543 | +0.48(+2.28%) |