Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.63 | 21.02 | 20.20 | 20.50 | 1,131,677 | +0.41(+2.02%) |
Jan 30, 2012 | 19.61 | 20.25 | 19.61 | 20.09 | 920,343 | -0.17(-0.83%) |
Jan 27, 2012 | 19.27 | 20.34 | 19.23 | 20.26 | 984,597 | +0.94(+4.88%) |
Jan 26, 2012 | 19.31 | 19.86 | 19.12 | 19.32 | 1,219,325 | +0.38(+1.99%) |
Jan 25, 2012 | 17.31 | 19.09 | 17.02 | 18.94 | 1,394,260 | +1.48(+8.46%) |
Jan 24, 2012 | 17.75 | 17.94 | 17.43 | 17.46 | 576,269 | -0.45(-2.49%) |
Jan 23, 2012 | 17.75 | 18.19 | 17.62 | 17.91 | 723,524 | +0.37(+2.09%) |
Jan 20, 2012 | 17.16 | 17.66 | 17.05 | 17.54 | 840,678 | +0.31(+1.78%) |
Jan 19, 2012 | 17.58 | 17.70 | 16.98 | 17.24 | 805,018 | -0.38(-2.14%) |
Jan 18, 2012 | 17.49 | 17.69 | 17.36 | 17.61 | 539,430 | +0.06(+0.34%) |
Jan 17, 2012 | 18.10 | 18.31 | 17.38 | 17.55 | 612,222 | -0.23(-1.28%) |
Jan 13, 2012 | 18.07 | 18.12 | 17.47 | 17.78 | 836,441 | -0.72(-3.91%) |
Jan 12, 2012 | 18.82 | 18.82 | 18.41 | 18.50 | 531,731 | +0.00(+0.00%) |
Jan 11, 2012 | 18.19 | 18.61 | 18.08 | 18.50 | 542,388 | +0.21(+1.14%) |
Jan 10, 2012 | 18.82 | 18.84 | 18.24 | 18.30 | 722,708 | +0.16(+0.87%) |
Jan 09, 2012 | 18.08 | 18.30 | 17.73 | 18.14 | 683,066 | +0.01(+0.06%) |
Jan 06, 2012 | 17.98 | 18.22 | 17.77 | 18.13 | 941,755 | +0.20(+1.11%) |
Jan 05, 2012 | 17.25 | 18.09 | 17.10 | 17.93 | 819,143 | +0.35(+1.97%) |
Jan 04, 2012 | 17.30 | 17.83 | 17.26 | 17.58 | 582,721 | +0.88(+5.29%) |
Dec 30, 2011 | 16.70 | 16.77 | 16.43 | 16.70 | 684,043 | +0.09(+0.54%) |
Dec 29, 2011 | 15.93 | 16.81 | 15.74 | 16.61 | 783,921 | +0.41(+2.51%) |
Dec 28, 2011 | 16.98 | 17.00 | 16.08 | 16.20 | 715,000 | -0.79(-4.67%) |
Dec 27, 2011 | 17.25 | 17.31 | 16.79 | 17.00 | 404,077 | -0.40(-2.28%) |
Dec 23, 2011 | 17.48 | 17.63 | 17.12 | 17.39 | 466,323 | +0.01(+0.06%) |
Dec 21, 2011 | 16.85 | 17.41 | 16.72 | 17.38 | 994,567 | +0.23(+1.33%) |
Dec 20, 2011 | 16.83 | 17.29 | 16.69 | 17.16 | 1,080,279 | +0.63(+3.84%) |
Dec 19, 2011 | 16.43 | 16.77 | 16.16 | 16.52 | 1,607,397 | -0.43(-2.52%) |
Dec 16, 2011 | 16.17 | 16.95 | 16.07 | 16.95 | 7,930,661 | +1.03(+6.48%) |
Dec 15, 2011 | 15.34 | 16.25 | 15.19 | 15.92 | 4,442,507 | +1.41(+9.71%) |
Dec 14, 2011 | 14.61 | 14.85 | 14.04 | 14.51 | 1,535,598 | -0.81(-5.31%) |
Dec 13, 2011 | 16.15 | 16.44 | 15.17 | 15.32 | 821,901 | -0.84(-5.21%) |
Dec 12, 2011 | 15.78 | 16.17 | 15.68 | 16.16 | 815,076 | -0.51(-3.03%) |
Dec 09, 2011 | 16.46 | 16.70 | 15.97 | 16.67 | 1,172,710 | +1.07(+6.87%) |
Dec 08, 2011 | 16.17 | 16.38 | 15.44 | 15.60 | 976,158 | -0.82(-5.01%) |
Dec 07, 2011 | 16.66 | 16.76 | 16.11 | 16.42 | 550,795 | -0.24(-1.43%) |
Dec 06, 2011 | 16.35 | 16.87 | 16.01 | 16.66 | 796,549 | +0.05(+0.30%) |
Dec 05, 2011 | 16.55 | 17.01 | 16.39 | 16.61 | 754,417 | +0.09(+0.54%) |
Dec 02, 2011 | 17.07 | 17.07 | 16.28 | 16.52 | 950,551 | -0.07(-0.42%) |
Dec 01, 2011 | 16.33 | 16.84 | 16.16 | 16.59 | 859,644 | +0.45(+2.76%) |
Nov 30, 2011 | 15.43 | 16.15 | 15.40 | 16.14 | 899,895 | +1.40(+9.48%) |
Nov 29, 2011 | 14.62 | 15.11 | 14.59 | 14.75 | 532,978 | +0.03(+0.20%) |
Nov 28, 2011 | 15.06 | 15.07 | 14.58 | 14.72 | 622,927 | +0.74(+5.32%) |
Nov 25, 2011 | 13.95 | 14.31 | 13.76 | 13.97 | 390,363 | -0.14(-0.98%) |
Nov 23, 2011 | 14.62 | 14.66 | 14.05 | 14.11 | 900,446 | -0.92(-6.13%) |
Nov 22, 2011 | 14.58 | 15.15 | 14.44 | 15.03 | 831,142 | +0.60(+4.19%) |
Nov 21, 2011 | 14.60 | 14.61 | 13.89 | 14.43 | 1,172,226 | -0.60(-3.96%) |
Nov 18, 2011 | 15.39 | 15.53 | 14.82 | 15.02 | 1,042,678 | -0.10(-0.66%) |
Nov 17, 2011 | 15.91 | 16.04 | 15.01 | 15.12 | 1,348,971 | -1.10(-6.78%) |
Nov 16, 2011 | 16.10 | 16.62 | 16.02 | 16.22 | 745,288 | -0.06(-0.37%) |
Nov 15, 2011 | 16.61 | 16.84 | 16.21 | 16.28 | 990,744 | -0.33(-1.97%) |
Nov 14, 2011 | 17.03 | 17.03 | 16.48 | 16.61 | 555,894 | -0.52(-3.01%) |
Nov 11, 2011 | 17.14 | 17.39 | 16.99 | 17.13 | 714,242 | +0.32(+1.89%) |
Nov 10, 2011 | 16.91 | 17.34 | 16.25 | 16.81 | 936,686 | -0.09(-0.53%) |
Nov 09, 2011 | 17.57 | 18.03 | 16.75 | 16.90 | 1,251,349 | -1.19(-6.58%) |
Nov 08, 2011 | 18.37 | 18.82 | 17.96 | 18.09 | 985,869 | -0.22(-1.19%) |
Nov 07, 2011 | 17.97 | 18.34 | 17.72 | 18.31 | 873,264 | +0.64(+3.65%) |
Nov 04, 2011 | 18.00 | 18.13 | 17.27 | 17.66 | 758,880 | -0.46(-2.52%) |
Nov 03, 2011 | 17.92 | 18.19 | 17.21 | 18.12 | 974,614 | +0.72(+4.16%) |
Nov 02, 2011 | 17.14 | 17.48 | 16.91 | 17.39 | 862,481 | +0.73(+4.40%) |