Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 22.48 | 22.50 | 22.30 | 22.30 | 69,500 | -0.09(-0.40%) |
Jan 30, 2012 | 22.34 | 22.47 | 22.25 | 22.39 | 44,795 | -0.06(-0.27%) |
Jan 27, 2012 | 22.21 | 22.59 | 22.21 | 22.45 | 97,733 | +0.14(+0.63%) |
Jan 26, 2012 | 22.20 | 22.39 | 22.20 | 22.31 | 80,865 | +0.17(+0.77%) |
Jan 25, 2012 | 22.11 | 22.18 | 21.99 | 22.14 | 54,996 | +0.09(+0.41%) |
Jan 24, 2012 | 21.97 | 22.15 | 21.89 | 22.05 | 90,884 | +0.03(+0.14%) |
Jan 23, 2012 | 21.93 | 22.09 | 21.78 | 22.02 | 79,751 | +0.17(+0.78%) |
Jan 20, 2012 | 21.78 | 21.96 | 21.78 | 21.85 | 47,588 | -0.02(-0.09%) |
Jan 19, 2012 | 21.75 | 21.91 | 21.70 | 21.87 | 81,666 | +0.22(+1.02%) |
Jan 18, 2012 | 21.26 | 21.72 | 21.26 | 21.65 | 62,540 | +0.28(+1.31%) |
Jan 17, 2012 | 21.22 | 21.40 | 21.12 | 21.37 | 60,323 | +0.24(+1.14%) |
Jan 13, 2012 | 21.24 | 21.37 | 21.00 | 21.13 | 94,568 | -0.11(-0.52%) |
Jan 12, 2012 | 21.05 | 21.30 | 20.91 | 21.24 | 110,468 | +0.40(+1.92%) |
Jan 11, 2012 | 20.88 | 21.27 | 20.84 | 20.84 | 94,715 | -0.21(-1.00%) |
Jan 10, 2012 | 21.26 | 21.38 | 20.83 | 21.05 | 87,037 | +0.00(+0.00%) |
Jan 09, 2012 | 20.79 | 21.08 | 20.67 | 21.05 | 33,584 | +0.21(+1.01%) |
Jan 06, 2012 | 20.63 | 21.02 | 20.60 | 20.84 | 135,677 | +0.10(+0.48%) |
Jan 05, 2012 | 19.72 | 20.78 | 19.54 | 20.74 | 175,533 | +0.88(+4.43%) |
Jan 04, 2012 | 19.01 | 19.96 | 18.99 | 19.86 | 85,942 | +1.21(+6.49%) |
Dec 30, 2011 | 18.75 | 18.88 | 18.64 | 18.65 | 102,431 | -0.17(-0.90%) |
Dec 29, 2011 | 18.55 | 18.92 | 18.55 | 18.82 | 65,797 | +0.20(+1.07%) |
Dec 28, 2011 | 18.68 | 18.76 | 18.45 | 18.62 | 65,826 | -0.15(-0.80%) |
Dec 27, 2011 | 19.09 | 19.09 | 18.72 | 18.77 | 69,913 | -0.29(-1.52%) |
Dec 23, 2011 | 19.01 | 19.22 | 19.01 | 19.06 | 82,944 | +0.20(+1.06%) |
Dec 21, 2011 | 18.75 | 18.95 | 18.70 | 18.86 | 118,389 | +0.09(+0.48%) |
Dec 20, 2011 | 18.70 | 18.90 | 18.59 | 18.77 | 190,652 | +0.20(+1.08%) |
Dec 19, 2011 | 18.83 | 18.83 | 18.40 | 18.57 | 137,546 | -0.17(-0.91%) |
Dec 16, 2011 | 18.84 | 19.05 | 18.61 | 18.74 | 89,788 | -0.11(-0.58%) |
Dec 15, 2011 | 19.23 | 19.34 | 18.81 | 18.85 | 79,934 | -0.28(-1.46%) |
Dec 14, 2011 | 19.42 | 19.50 | 19.12 | 19.13 | 66,933 | -0.44(-2.25%) |
Dec 13, 2011 | 19.45 | 19.75 | 19.39 | 19.57 | 41,123 | +0.07(+0.36%) |
Dec 12, 2011 | 19.60 | 19.68 | 19.43 | 19.50 | 51,009 | -0.27(-1.37%) |
Dec 09, 2011 | 19.62 | 20.07 | 19.62 | 19.77 | 39,403 | +0.07(+0.36%) |
Dec 08, 2011 | 19.88 | 20.10 | 19.66 | 19.70 | 47,485 | -0.37(-1.84%) |
Dec 07, 2011 | 20.01 | 20.25 | 19.93 | 20.07 | 46,101 | -0.07(-0.35%) |
Dec 06, 2011 | 19.90 | 20.18 | 19.82 | 20.14 | 58,980 | +0.15(+0.75%) |
Dec 05, 2011 | 19.62 | 20.16 | 19.57 | 19.99 | 58,259 | +0.51(+2.62%) |
Dec 02, 2011 | 19.32 | 19.48 | 19.21 | 19.48 | 60,542 | +0.40(+2.12%) |
Dec 01, 2011 | 19.42 | 19.48 | 19.08 | 19.08 | 40,520 | -0.47(-2.43%) |
Nov 30, 2011 | 19.51 | 19.66 | 19.21 | 19.55 | 107,518 | +0.47(+2.46%) |
Nov 29, 2011 | 19.13 | 19.39 | 19.03 | 19.08 | 36,961 | -0.13(-0.68%) |
Nov 28, 2011 | 19.16 | 19.45 | 19.09 | 19.21 | 67,654 | +0.53(+2.84%) |
Nov 25, 2011 | 18.75 | 18.88 | 18.57 | 18.68 | 39,300 | +0.01(+0.05%) |
Nov 23, 2011 | 18.87 | 19.06 | 18.31 | 18.67 | 140,757 | -0.42(-2.20%) |
Nov 22, 2011 | 19.32 | 19.55 | 19.03 | 19.09 | 193,536 | -0.41(-2.10%) |
Nov 21, 2011 | 19.52 | 19.64 | 19.21 | 19.50 | 110,776 | -0.35(-1.76%) |
Nov 18, 2011 | 19.85 | 20.15 | 19.61 | 19.85 | 89,377 | -0.33(-1.64%) |
Nov 17, 2011 | 20.60 | 20.67 | 20.13 | 20.18 | 89,755 | -0.47(-2.28%) |
Nov 16, 2011 | 20.82 | 21.07 | 20.60 | 20.65 | 110,913 | -0.34(-1.62%) |
Nov 15, 2011 | 20.84 | 21.02 | 20.80 | 20.99 | 56,417 | -0.01(-0.05%) |
Nov 14, 2011 | 20.92 | 21.00 | 20.73 | 21.00 | 54,961 | +0.08(+0.38%) |
Nov 11, 2011 | 20.71 | 21.06 | 20.71 | 20.92 | 61,793 | +0.26(+1.26%) |
Nov 10, 2011 | 20.73 | 20.88 | 20.25 | 20.66 | 72,447 | +0.06(+0.29%) |
Nov 09, 2011 | 20.96 | 20.99 | 20.50 | 20.60 | 106,924 | -0.77(-3.60%) |
Nov 08, 2011 | 21.51 | 21.58 | 21.32 | 21.37 | 146,088 | +0.02(+0.09%) |
Nov 07, 2011 | 21.45 | 21.58 | 21.28 | 21.35 | 40,784 | -0.10(-0.47%) |
Nov 04, 2011 | 21.53 | 21.53 | 21.30 | 21.45 | 50,683 | -0.16(-0.74%) |
Nov 03, 2011 | 21.59 | 21.66 | 21.35 | 21.61 | 48,161 | +0.09(+0.42%) |
Nov 02, 2011 | 21.22 | 21.69 | 21.14 | 21.52 | 51,791 | +0.45(+2.14%) |