Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.62 | 21.01 | 20.19 | 20.49 | 1,132,239 | +0.41(+2.02%) |
Jan 30, 2012 | 19.60 | 20.24 | 19.60 | 20.08 | 920,799 | -0.17(-0.83%) |
Jan 27, 2012 | 19.26 | 20.33 | 19.22 | 20.25 | 985,086 | +0.94(+4.88%) |
Jan 26, 2012 | 19.30 | 19.85 | 19.11 | 19.31 | 1,219,930 | +0.38(+1.99%) |
Jan 25, 2012 | 17.31 | 19.08 | 17.01 | 18.93 | 1,394,952 | +1.48(+8.46%) |
Jan 24, 2012 | 17.74 | 17.93 | 17.42 | 17.45 | 576,555 | -0.45(-2.49%) |
Jan 23, 2012 | 17.74 | 18.18 | 17.61 | 17.90 | 723,883 | +0.37(+2.09%) |
Jan 20, 2012 | 17.15 | 17.65 | 17.04 | 17.53 | 841,095 | +0.31(+1.78%) |
Jan 19, 2012 | 17.57 | 17.69 | 16.97 | 17.23 | 805,418 | -0.38(-2.14%) |
Jan 18, 2012 | 17.48 | 17.68 | 17.36 | 17.60 | 539,697 | +0.06(+0.34%) |
Jan 17, 2012 | 18.09 | 18.30 | 17.38 | 17.54 | 612,526 | -0.23(-1.28%) |
Jan 13, 2012 | 18.06 | 18.11 | 17.46 | 17.77 | 836,856 | -0.72(-3.91%) |
Jan 12, 2012 | 18.81 | 18.81 | 18.40 | 18.50 | 531,995 | +0.00(+0.00%) |
Jan 11, 2012 | 18.18 | 18.60 | 18.07 | 18.50 | 542,657 | +0.21(+1.14%) |
Jan 10, 2012 | 18.81 | 18.83 | 18.23 | 18.29 | 723,067 | +0.16(+0.87%) |
Jan 09, 2012 | 18.07 | 18.29 | 17.72 | 18.13 | 683,405 | +0.01(+0.06%) |
Jan 06, 2012 | 17.97 | 18.21 | 17.76 | 18.12 | 942,222 | +0.20(+1.11%) |
Jan 05, 2012 | 17.25 | 18.08 | 17.09 | 17.92 | 819,550 | +0.35(+1.97%) |
Jan 04, 2012 | 17.30 | 17.82 | 17.26 | 17.57 | 583,011 | +0.88(+5.28%) |
Dec 30, 2011 | 16.69 | 16.76 | 16.42 | 16.69 | 684,382 | +0.09(+0.54%) |
Dec 29, 2011 | 15.92 | 16.80 | 15.73 | 16.60 | 784,310 | +0.41(+2.51%) |
Dec 28, 2011 | 16.97 | 16.99 | 16.08 | 16.20 | 715,355 | -0.79(-4.67%) |
Dec 27, 2011 | 17.25 | 17.31 | 16.78 | 16.99 | 404,278 | -0.40(-2.28%) |
Dec 23, 2011 | 17.47 | 17.62 | 17.11 | 17.39 | 466,555 | +0.01(+0.06%) |
Dec 21, 2011 | 16.84 | 17.41 | 16.71 | 17.38 | 995,061 | +0.23(+1.33%) |
Dec 20, 2011 | 16.82 | 17.29 | 16.68 | 17.15 | 1,080,815 | +0.63(+3.84%) |
Dec 19, 2011 | 16.42 | 16.76 | 16.16 | 16.51 | 1,608,195 | -0.43(-2.52%) |
Dec 16, 2011 | 16.17 | 16.94 | 16.06 | 16.94 | 7,934,597 | +1.03(+6.48%) |
Dec 15, 2011 | 15.33 | 16.25 | 15.18 | 15.91 | 4,444,711 | +1.41(+9.71%) |
Dec 14, 2011 | 14.60 | 14.84 | 14.04 | 14.50 | 1,536,360 | -0.81(-5.31%) |
Dec 13, 2011 | 16.15 | 16.43 | 15.16 | 15.31 | 822,309 | -0.84(-5.21%) |
Dec 12, 2011 | 15.77 | 16.17 | 15.67 | 16.16 | 815,481 | -0.51(-3.03%) |
Dec 09, 2011 | 16.45 | 16.69 | 15.96 | 16.66 | 1,173,292 | +1.07(+6.87%) |
Dec 08, 2011 | 16.17 | 16.37 | 15.43 | 15.59 | 976,642 | -0.82(-5.01%) |
Dec 07, 2011 | 16.65 | 16.75 | 16.11 | 16.41 | 551,069 | -0.24(-1.43%) |
Dec 06, 2011 | 16.34 | 16.86 | 16.00 | 16.65 | 796,944 | +0.05(+0.30%) |
Dec 05, 2011 | 16.54 | 17.00 | 16.39 | 16.60 | 754,791 | +0.09(+0.54%) |
Dec 02, 2011 | 17.06 | 17.06 | 16.28 | 16.51 | 951,023 | -0.07(-0.42%) |
Dec 01, 2011 | 16.32 | 16.83 | 16.16 | 16.58 | 860,070 | +0.45(+2.76%) |
Nov 30, 2011 | 15.42 | 16.15 | 15.39 | 16.14 | 900,342 | +1.40(+9.48%) |
Nov 29, 2011 | 14.61 | 15.11 | 14.58 | 14.74 | 533,242 | +0.03(+0.20%) |
Nov 28, 2011 | 15.06 | 15.07 | 14.57 | 14.71 | 623,236 | +0.74(+5.32%) |
Nov 25, 2011 | 13.95 | 14.30 | 13.76 | 13.97 | 390,557 | -0.14(-0.98%) |
Nov 23, 2011 | 14.61 | 14.65 | 14.05 | 14.10 | 900,893 | -0.92(-6.13%) |
Nov 22, 2011 | 14.57 | 15.15 | 14.43 | 15.03 | 831,554 | +0.60(+4.19%) |
Nov 21, 2011 | 14.59 | 14.60 | 13.89 | 14.42 | 1,172,808 | -0.59(-3.96%) |
Nov 18, 2011 | 15.38 | 15.52 | 14.81 | 15.02 | 1,043,196 | -0.10(-0.66%) |
Nov 17, 2011 | 15.90 | 16.03 | 15.01 | 15.12 | 1,349,641 | -1.10(-6.78%) |
Nov 16, 2011 | 16.10 | 16.61 | 16.01 | 16.22 | 745,658 | -0.06(-0.37%) |
Nov 15, 2011 | 16.60 | 16.83 | 16.20 | 16.28 | 991,236 | -0.33(-1.97%) |
Nov 14, 2011 | 17.02 | 17.02 | 16.47 | 16.60 | 556,170 | -0.52(-3.01%) |
Nov 11, 2011 | 17.13 | 17.39 | 16.98 | 17.12 | 714,596 | +0.32(+1.89%) |
Nov 10, 2011 | 16.90 | 17.34 | 16.25 | 16.80 | 937,151 | -0.09(-0.53%) |
Nov 09, 2011 | 17.56 | 18.02 | 16.74 | 16.89 | 1,251,970 | -1.19(-6.58%) |
Nov 08, 2011 | 18.36 | 18.81 | 17.95 | 18.08 | 986,358 | -0.22(-1.19%) |
Nov 07, 2011 | 17.96 | 18.33 | 17.71 | 18.30 | 873,697 | +0.64(+3.65%) |
Nov 04, 2011 | 17.99 | 18.12 | 17.26 | 17.65 | 759,256 | -0.46(-2.52%) |
Nov 03, 2011 | 17.91 | 18.18 | 17.20 | 18.11 | 975,098 | +0.72(+4.16%) |
Nov 02, 2011 | 17.13 | 17.47 | 16.90 | 17.39 | 862,909 | +0.73(+4.40%) |