Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 24.68 | 24.94 | 24.31 | 24.78 | 502,939 | +0.23(+0.92%) |
Jan 30, 2012 | 24.40 | 24.77 | 24.31 | 24.56 | 566,461 | -0.15(-0.60%) |
Jan 27, 2012 | 24.38 | 25.02 | 24.33 | 24.70 | 1,061,821 | +0.11(+0.46%) |
Jan 26, 2012 | 24.64 | 24.64 | 24.16 | 24.59 | 560,122 | +0.16(+0.67%) |
Jan 25, 2012 | 23.44 | 24.46 | 23.17 | 24.43 | 903,580 | +0.87(+3.68%) |
Jan 24, 2012 | 23.32 | 23.60 | 23.15 | 23.56 | 457,017 | +0.04(+0.18%) |
Jan 23, 2012 | 23.60 | 23.79 | 23.34 | 23.52 | 569,743 | -0.05(-0.22%) |
Jan 20, 2012 | 22.68 | 23.61 | 22.62 | 23.57 | 767,352 | +0.78(+3.42%) |
Jan 19, 2012 | 21.87 | 22.82 | 20.96 | 22.79 | 1,417,373 | +0.13(+0.57%) |
Jan 18, 2012 | 22.16 | 22.76 | 22.11 | 22.66 | 1,211,267 | +0.61(+2.79%) |
Jan 17, 2012 | 22.05 | 22.43 | 21.82 | 22.05 | 474,263 | +0.51(+2.37%) |
Jan 13, 2012 | 21.26 | 21.57 | 21.07 | 21.53 | 404,812 | +0.00(+0.00%) |
Jan 12, 2012 | 21.04 | 21.59 | 20.81 | 21.53 | 269,136 | +0.51(+2.43%) |
Jan 11, 2012 | 20.84 | 21.13 | 20.83 | 21.02 | 445,658 | +0.02(+0.08%) |
Jan 10, 2012 | 21.02 | 21.32 | 20.95 | 21.01 | 696,533 | +0.34(+1.63%) |
Jan 09, 2012 | 20.62 | 20.86 | 20.34 | 20.67 | 742,843 | +0.15(+0.72%) |
Jan 06, 2012 | 20.43 | 20.82 | 20.31 | 20.52 | 1,035,147 | +0.08(+0.38%) |
Jan 05, 2012 | 20.15 | 20.49 | 19.91 | 20.44 | 911,048 | +0.10(+0.51%) |
Jan 04, 2012 | 20.24 | 20.47 | 20.21 | 20.34 | 523,526 | +0.33(+1.64%) |
Dec 30, 2011 | 20.02 | 20.25 | 20.01 | 20.01 | 225,602 | -0.01(-0.04%) |
Dec 29, 2011 | 19.79 | 20.09 | 19.79 | 20.02 | 245,469 | +0.36(+1.85%) |
Dec 28, 2011 | 19.98 | 20.00 | 19.61 | 19.66 | 424,573 | -0.24(-1.22%) |
Dec 27, 2011 | 19.85 | 20.13 | 19.85 | 19.90 | 262,411 | +0.03(+0.17%) |
Dec 23, 2011 | 19.86 | 19.97 | 19.79 | 19.86 | 368,042 | -0.61(-2.96%) |
Dec 21, 2011 | 20.20 | 20.53 | 19.92 | 20.47 | 303,623 | +0.13(+0.64%) |
Dec 20, 2011 | 19.73 | 20.39 | 19.73 | 20.34 | 444,009 | +1.07(+5.57%) |
Dec 19, 2011 | 19.60 | 20.04 | 19.07 | 19.27 | 461,244 | -0.19(-0.98%) |
Dec 16, 2011 | 19.63 | 19.95 | 19.31 | 19.46 | 900,345 | +0.07(+0.36%) |
Dec 15, 2011 | 18.80 | 19.45 | 18.69 | 19.39 | 429,283 | +0.91(+4.92%) |
Dec 14, 2011 | 18.38 | 18.77 | 18.27 | 18.48 | 398,584 | -0.13(-0.70%) |
Dec 13, 2011 | 19.02 | 19.25 | 18.35 | 18.61 | 403,379 | -0.23(-1.20%) |
Dec 12, 2011 | 18.97 | 18.97 | 18.59 | 18.83 | 247,071 | -0.44(-2.29%) |
Dec 09, 2011 | 18.77 | 19.34 | 18.51 | 19.27 | 622,898 | +0.54(+2.87%) |
Dec 08, 2011 | 19.47 | 19.49 | 18.66 | 18.74 | 413,356 | -1.01(-5.13%) |
Dec 07, 2011 | 19.62 | 19.90 | 19.32 | 19.75 | 284,519 | +0.03(+0.13%) |
Dec 06, 2011 | 19.77 | 19.90 | 19.46 | 19.73 | 316,392 | -0.10(-0.48%) |
Dec 05, 2011 | 19.74 | 19.98 | 19.52 | 19.82 | 305,987 | +0.45(+2.32%) |
Dec 02, 2011 | 19.86 | 20.09 | 19.31 | 19.37 | 320,500 | -0.16(-0.84%) |
Dec 01, 2011 | 20.02 | 20.35 | 19.48 | 19.53 | 409,679 | -0.43(-2.17%) |
Nov 30, 2011 | 19.72 | 19.99 | 19.61 | 19.97 | 920,958 | +1.15(+6.12%) |
Nov 29, 2011 | 18.76 | 19.04 | 18.56 | 18.82 | 241,262 | +0.04(+0.23%) |
Nov 28, 2011 | 18.30 | 18.82 | 18.25 | 18.77 | 350,543 | +0.92(+5.14%) |
Nov 25, 2011 | 17.81 | 18.27 | 17.81 | 17.85 | 113,707 | -0.09(-0.48%) |
Nov 23, 2011 | 18.18 | 18.24 | 17.77 | 17.94 | 364,274 | -0.46(-2.49%) |
Nov 22, 2011 | 18.66 | 18.75 | 18.18 | 18.40 | 208,881 | -0.23(-1.25%) |
Nov 21, 2011 | 18.77 | 18.82 | 18.38 | 18.63 | 295,547 | -0.51(-2.67%) |
Nov 18, 2011 | 18.64 | 19.21 | 18.60 | 19.14 | 403,579 | +0.52(+2.79%) |
Nov 17, 2011 | 18.87 | 19.16 | 18.49 | 18.63 | 304,818 | -0.29(-1.56%) |
Nov 16, 2011 | 19.02 | 19.49 | 18.91 | 18.92 | 240,588 | -0.38(-1.97%) |
Nov 15, 2011 | 18.83 | 19.43 | 18.79 | 19.30 | 235,629 | +0.38(+2.01%) |
Nov 14, 2011 | 19.13 | 19.32 | 18.79 | 18.92 | 193,557 | -0.36(-1.89%) |
Nov 11, 2011 | 19.01 | 19.37 | 19.01 | 19.28 | 192,021 | +0.55(+2.96%) |
Nov 10, 2011 | 18.61 | 18.95 | 18.33 | 18.73 | 288,816 | +0.47(+2.56%) |
Nov 09, 2011 | 18.89 | 18.94 | 18.25 | 18.26 | 338,032 | -1.24(-6.35%) |
Nov 08, 2011 | 19.35 | 19.54 | 18.83 | 19.50 | 308,487 | +0.26(+1.35%) |
Nov 07, 2011 | 19.06 | 19.28 | 18.72 | 19.24 | 246,822 | +0.10(+0.50%) |
Nov 04, 2011 | 18.96 | 19.26 | 18.72 | 19.14 | 240,687 | -0.03(-0.18%) |
Nov 03, 2011 | 18.87 | 19.23 | 18.32 | 19.18 | 298,232 | +0.63(+3.41%) |
Nov 02, 2011 | 18.41 | 18.64 | 18.14 | 18.55 | 383,729 | +0.49(+2.73%) |