Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 22.45 | 22.45 | 21.26 | 21.43 | 587,097 | -1.48(-6.46%) |
Jan 30, 2012 | 23.43 | 23.43 | 22.90 | 22.91 | 182,664 | -0.63(-2.70%) |
Jan 27, 2012 | 23.29 | 23.65 | 23.29 | 23.55 | 141,828 | +0.11(+0.45%) |
Jan 26, 2012 | 23.65 | 23.65 | 23.24 | 23.44 | 136,858 | -0.05(-0.20%) |
Jan 25, 2012 | 22.87 | 23.58 | 22.63 | 23.49 | 183,462 | +0.53(+2.30%) |
Jan 24, 2012 | 22.66 | 23.00 | 22.43 | 22.96 | 208,529 | +0.21(+0.93%) |
Jan 23, 2012 | 22.79 | 22.85 | 22.62 | 22.75 | 77,740 | +0.01(+0.05%) |
Jan 20, 2012 | 22.54 | 22.80 | 22.35 | 22.74 | 148,407 | +0.20(+0.87%) |
Jan 19, 2012 | 22.77 | 22.96 | 22.46 | 22.54 | 162,242 | -0.21(-0.93%) |
Jan 18, 2012 | 22.58 | 22.78 | 22.53 | 22.76 | 121,172 | +0.16(+0.73%) |
Jan 17, 2012 | 22.54 | 22.76 | 22.39 | 22.59 | 169,041 | +0.16(+0.71%) |
Jan 13, 2012 | 22.13 | 22.49 | 21.79 | 22.43 | 161,286 | +0.06(+0.26%) |
Jan 12, 2012 | 22.04 | 22.49 | 21.89 | 22.37 | 256,213 | +0.34(+1.54%) |
Jan 11, 2012 | 22.28 | 22.31 | 21.87 | 22.04 | 373,778 | -0.35(-1.56%) |
Jan 10, 2012 | 22.83 | 22.91 | 22.12 | 22.38 | 339,455 | -0.17(-0.77%) |
Jan 09, 2012 | 22.67 | 22.79 | 22.43 | 22.56 | 191,452 | +0.02(+0.09%) |
Jan 06, 2012 | 22.78 | 23.04 | 22.46 | 22.54 | 307,780 | -0.19(-0.84%) |
Jan 05, 2012 | 22.40 | 22.74 | 21.95 | 22.73 | 449,756 | +0.15(+0.66%) |
Jan 04, 2012 | 22.83 | 23.09 | 22.35 | 22.58 | 632,198 | -0.51(-2.22%) |
Dec 30, 2011 | 23.48 | 23.61 | 23.09 | 23.09 | 272,548 | -0.39(-1.64%) |
Dec 29, 2011 | 23.18 | 23.66 | 23.18 | 23.48 | 280,163 | +0.35(+1.53%) |
Dec 28, 2011 | 23.92 | 24.02 | 23.09 | 23.13 | 181,504 | -0.85(-3.56%) |
Dec 27, 2011 | 23.85 | 24.08 | 23.73 | 23.98 | 105,673 | +0.10(+0.42%) |
Dec 23, 2011 | 23.72 | 24.12 | 23.64 | 23.88 | 154,018 | +0.31(+1.32%) |
Dec 21, 2011 | 23.07 | 23.67 | 22.99 | 23.57 | 275,139 | +0.56(+2.43%) |
Dec 20, 2011 | 22.87 | 23.57 | 22.87 | 23.01 | 440,266 | +0.61(+2.71%) |
Dec 19, 2011 | 22.66 | 23.06 | 22.33 | 22.40 | 211,652 | -0.20(-0.86%) |
Dec 16, 2011 | 22.19 | 23.15 | 22.19 | 22.60 | 689,613 | +0.41(+1.83%) |
Dec 15, 2011 | 22.22 | 22.61 | 22.10 | 22.19 | 267,790 | +0.23(+1.06%) |
Dec 14, 2011 | 22.30 | 22.58 | 21.72 | 21.96 | 219,933 | -0.52(-2.30%) |
Dec 13, 2011 | 23.02 | 23.33 | 22.33 | 22.48 | 191,907 | -0.39(-1.71%) |
Dec 12, 2011 | 22.81 | 22.94 | 22.49 | 22.87 | 277,544 | -0.34(-1.48%) |
Dec 09, 2011 | 22.42 | 23.32 | 22.42 | 23.21 | 238,676 | +0.92(+4.14%) |
Dec 08, 2011 | 22.28 | 22.58 | 22.26 | 22.29 | 189,826 | -0.28(-1.26%) |
Dec 07, 2011 | 22.51 | 22.66 | 22.32 | 22.57 | 399,753 | +0.09(+0.40%) |
Dec 06, 2011 | 22.78 | 22.82 | 22.26 | 22.48 | 475,669 | -0.32(-1.39%) |
Dec 05, 2011 | 23.53 | 23.72 | 22.61 | 22.80 | 499,665 | -0.10(-0.44%) |
Dec 02, 2011 | 23.19 | 23.27 | 22.63 | 22.90 | 316,878 | -0.02(-0.07%) |
Dec 01, 2011 | 23.11 | 23.30 | 22.90 | 22.91 | 395,820 | -0.43(-1.85%) |
Nov 30, 2011 | 22.67 | 23.35 | 22.10 | 23.35 | 785,600 | +1.28(+5.78%) |
Nov 29, 2011 | 22.00 | 22.21 | 21.61 | 22.07 | 701,052 | +0.16(+0.75%) |
Nov 28, 2011 | 21.01 | 22.29 | 21.01 | 21.91 | 808,304 | +1.67(+8.26%) |
Nov 25, 2011 | 20.65 | 20.94 | 20.22 | 20.24 | 111,212 | -0.51(-2.46%) |
Nov 23, 2011 | 21.30 | 21.57 | 20.52 | 20.75 | 377,052 | -0.67(-3.13%) |
Nov 22, 2011 | 20.63 | 21.59 | 20.63 | 21.42 | 380,344 | +0.85(+4.13%) |
Nov 21, 2011 | 20.86 | 20.96 | 20.37 | 20.57 | 358,156 | -0.75(-3.54%) |
Nov 18, 2011 | 21.13 | 21.35 | 20.99 | 21.32 | 210,411 | +0.20(+0.92%) |
Nov 17, 2011 | 21.10 | 21.31 | 20.57 | 21.13 | 220,143 | -0.03(-0.12%) |
Nov 16, 2011 | 21.64 | 21.79 | 21.09 | 21.15 | 239,658 | -0.70(-3.18%) |
Nov 15, 2011 | 21.50 | 21.94 | 21.41 | 21.85 | 214,484 | +0.18(+0.85%) |
Nov 14, 2011 | 21.74 | 21.97 | 21.31 | 21.67 | 307,290 | -0.05(-0.22%) |
Nov 11, 2011 | 21.59 | 22.09 | 21.35 | 21.71 | 395,158 | +0.05(+0.24%) |
Nov 10, 2011 | 20.12 | 21.79 | 20.00 | 21.66 | 645,138 | +1.84(+9.28%) |
Nov 09, 2011 | 19.75 | 20.32 | 19.13 | 19.82 | 404,949 | -0.31(-1.52%) |
Nov 08, 2011 | 19.65 | 20.23 | 19.01 | 20.13 | 248,711 | +0.61(+3.11%) |
Nov 07, 2011 | 19.83 | 20.00 | 19.24 | 19.52 | 213,655 | -0.30(-1.49%) |
Nov 04, 2011 | 19.72 | 19.88 | 19.54 | 19.81 | 85,574 | -0.10(-0.50%) |
Nov 03, 2011 | 19.88 | 20.00 | 19.35 | 19.92 | 157,726 | +0.27(+1.40%) |
Nov 02, 2011 | 19.26 | 19.78 | 19.22 | 19.64 | 193,330 | +0.72(+3.82%) |