Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.22 | 21.23 | 20.28 | 21.03 | 161,851 | -0.03(-0.14%) |
Jan 30, 2012 | 21.27 | 21.40 | 21.04 | 21.06 | 101,156 | -0.40(-1.88%) |
Jan 27, 2012 | 21.19 | 21.52 | 21.19 | 21.46 | 142,883 | +0.13(+0.63%) |
Jan 26, 2012 | 21.12 | 21.51 | 21.07 | 21.33 | 138,950 | +0.28(+1.31%) |
Jan 25, 2012 | 21.12 | 21.16 | 20.84 | 21.05 | 179,036 | -0.17(-0.81%) |
Jan 24, 2012 | 21.07 | 21.35 | 20.68 | 21.22 | 147,172 | -0.08(-0.39%) |
Jan 23, 2012 | 21.17 | 21.51 | 21.13 | 21.31 | 128,634 | +0.09(+0.42%) |
Jan 20, 2012 | 20.53 | 21.30 | 20.52 | 21.22 | 313,028 | +0.66(+3.19%) |
Jan 19, 2012 | 19.81 | 20.63 | 19.69 | 20.56 | 262,983 | +1.01(+5.19%) |
Jan 18, 2012 | 19.25 | 19.66 | 19.25 | 19.55 | 331,391 | +0.22(+1.12%) |
Jan 17, 2012 | 19.71 | 19.75 | 19.26 | 19.33 | 259,280 | -0.20(-1.03%) |
Jan 13, 2012 | 19.90 | 19.90 | 19.40 | 19.53 | 330,104 | -0.66(-3.29%) |
Jan 12, 2012 | 20.41 | 20.52 | 20.13 | 20.19 | 248,100 | -0.15(-0.73%) |
Jan 11, 2012 | 20.49 | 20.63 | 20.29 | 20.34 | 267,898 | -0.31(-1.48%) |
Jan 10, 2012 | 20.66 | 20.87 | 20.60 | 20.65 | 285,847 | +0.31(+1.54%) |
Jan 09, 2012 | 20.19 | 20.39 | 20.05 | 20.34 | 150,154 | +0.23(+1.15%) |
Jan 06, 2012 | 20.28 | 20.43 | 19.84 | 20.10 | 165,251 | -0.20(-0.99%) |
Jan 05, 2012 | 19.97 | 20.43 | 19.66 | 20.31 | 97,508 | +0.11(+0.55%) |
Jan 04, 2012 | 20.22 | 20.35 | 19.98 | 20.19 | 166,036 | +0.34(+1.69%) |
Dec 30, 2011 | 19.84 | 20.03 | 19.58 | 19.86 | 126,890 | +0.01(+0.08%) |
Dec 29, 2011 | 19.49 | 19.97 | 19.47 | 19.84 | 116,769 | +0.52(+2.70%) |
Dec 28, 2011 | 20.31 | 20.36 | 19.30 | 19.32 | 286,817 | -0.96(-4.74%) |
Dec 27, 2011 | 20.40 | 20.54 | 20.15 | 20.28 | 151,509 | -0.19(-0.95%) |
Dec 23, 2011 | 20.24 | 20.49 | 20.01 | 20.48 | 142,562 | +1.04(+5.37%) |
Dec 21, 2011 | 19.49 | 19.64 | 19.16 | 19.43 | 413,289 | -0.26(-1.33%) |
Dec 20, 2011 | 19.87 | 20.04 | 19.60 | 19.69 | 398,574 | +0.38(+1.97%) |
Dec 19, 2011 | 19.87 | 20.02 | 19.19 | 19.31 | 293,894 | -0.33(-1.67%) |
Dec 16, 2011 | 20.31 | 20.36 | 19.52 | 19.64 | 317,737 | -0.46(-2.30%) |
Dec 15, 2011 | 19.84 | 20.14 | 19.51 | 20.10 | 268,734 | +0.54(+2.78%) |
Dec 14, 2011 | 19.70 | 20.03 | 19.53 | 19.56 | 167,376 | -0.43(-2.16%) |
Dec 13, 2011 | 20.58 | 20.87 | 19.81 | 19.99 | 168,832 | -0.29(-1.43%) |
Dec 12, 2011 | 20.32 | 20.35 | 19.79 | 20.28 | 247,222 | -0.46(-2.23%) |
Dec 09, 2011 | 20.18 | 20.85 | 20.07 | 20.75 | 259,427 | +0.69(+3.42%) |
Dec 08, 2011 | 20.85 | 20.85 | 20.00 | 20.06 | 288,064 | -1.04(-4.92%) |
Dec 07, 2011 | 20.55 | 21.11 | 20.13 | 21.10 | 309,801 | +0.40(+1.91%) |
Dec 06, 2011 | 20.85 | 21.17 | 20.66 | 20.70 | 320,629 | -0.19(-0.89%) |
Dec 05, 2011 | 20.60 | 21.05 | 20.43 | 20.89 | 217,564 | +0.66(+3.24%) |
Dec 02, 2011 | 20.52 | 20.99 | 20.17 | 20.23 | 141,806 | +0.05(+0.26%) |
Dec 01, 2011 | 20.56 | 20.63 | 20.11 | 20.18 | 190,782 | -0.48(-2.31%) |
Nov 30, 2011 | 19.83 | 20.69 | 19.67 | 20.66 | 322,694 | +1.62(+8.50%) |
Nov 29, 2011 | 19.30 | 19.41 | 18.93 | 19.04 | 182,332 | -0.28(-1.43%) |
Nov 28, 2011 | 18.29 | 19.36 | 18.00 | 19.31 | 340,494 | +1.64(+9.29%) |
Nov 25, 2011 | 17.87 | 18.14 | 17.56 | 17.67 | 64,353 | -0.25(-1.37%) |
Nov 23, 2011 | 18.23 | 18.56 | 17.83 | 17.92 | 199,809 | -0.55(-2.99%) |
Nov 22, 2011 | 18.85 | 19.13 | 18.46 | 18.47 | 194,745 | -0.39(-2.06%) |
Nov 21, 2011 | 18.66 | 19.12 | 18.47 | 18.86 | 273,295 | -0.24(-1.24%) |
Nov 18, 2011 | 19.24 | 19.34 | 18.92 | 19.10 | 218,310 | -0.13(-0.69%) |
Nov 17, 2011 | 19.65 | 19.68 | 19.01 | 19.23 | 175,183 | -0.44(-2.22%) |
Nov 16, 2011 | 20.26 | 20.42 | 19.64 | 19.67 | 151,344 | -0.84(-4.08%) |
Nov 15, 2011 | 19.99 | 20.72 | 19.94 | 20.50 | 237,104 | +0.31(+1.54%) |
Nov 14, 2011 | 20.57 | 20.72 | 19.91 | 20.19 | 337,912 | -0.59(-2.85%) |
Nov 11, 2011 | 20.49 | 20.81 | 20.28 | 20.78 | 320,344 | +0.56(+2.78%) |
Nov 10, 2011 | 20.22 | 20.37 | 19.69 | 20.22 | 143,603 | +0.36(+1.83%) |
Nov 09, 2011 | 20.48 | 20.75 | 19.70 | 19.86 | 312,195 | -1.33(-6.29%) |
Nov 08, 2011 | 21.04 | 21.32 | 20.81 | 21.19 | 258,560 | +0.39(+1.89%) |
Nov 07, 2011 | 20.86 | 20.94 | 20.47 | 20.80 | 249,056 | -0.11(-0.53%) |
Nov 04, 2011 | 20.46 | 20.94 | 20.21 | 20.91 | 241,712 | +0.13(+0.61%) |
Nov 03, 2011 | 20.78 | 21.03 | 19.70 | 20.78 | 245,142 | +0.33(+1.63%) |
Nov 02, 2011 | 19.95 | 20.52 | 19.40 | 20.45 | 382,695 | +1.01(+5.22%) |