Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 26.64 | 27.17 | 26.02 | 26.33 | 136,705 | -0.27(-1.02%) |
Jan 30, 2012 | 25.21 | 26.90 | 25.21 | 26.60 | 175,226 | +0.34(+1.29%) |
Jan 27, 2012 | 25.95 | 26.43 | 25.81 | 26.26 | 131,404 | +0.15(+0.57%) |
Jan 26, 2012 | 25.98 | 26.45 | 25.78 | 26.11 | 211,232 | +0.45(+1.75%) |
Jan 25, 2012 | 24.38 | 25.71 | 24.05 | 25.66 | 208,366 | +1.17(+4.78%) |
Jan 24, 2012 | 24.17 | 24.49 | 24.01 | 24.49 | 107,923 | +0.14(+0.57%) |
Jan 23, 2012 | 24.60 | 24.78 | 24.15 | 24.35 | 91,536 | -0.04(-0.16%) |
Jan 20, 2012 | 23.57 | 24.53 | 23.57 | 24.39 | 142,730 | +0.87(+3.70%) |
Jan 19, 2012 | 24.40 | 24.40 | 23.32 | 23.52 | 138,337 | -0.92(-3.76%) |
Jan 18, 2012 | 23.61 | 24.45 | 23.25 | 24.44 | 149,705 | +0.82(+3.47%) |
Jan 17, 2012 | 24.96 | 24.96 | 23.33 | 23.62 | 185,002 | -0.63(-2.60%) |
Jan 13, 2012 | 24.40 | 24.85 | 24.02 | 24.25 | 124,096 | -0.54(-2.18%) |
Jan 12, 2012 | 24.95 | 24.99 | 24.43 | 24.79 | 124,531 | -0.03(-0.12%) |
Jan 11, 2012 | 24.85 | 25.02 | 24.42 | 24.82 | 121,618 | +0.04(+0.16%) |
Jan 10, 2012 | 24.58 | 24.82 | 24.51 | 24.78 | 198,899 | +0.68(+2.82%) |
Jan 09, 2012 | 24.28 | 24.55 | 23.76 | 24.10 | 108,603 | -0.12(-0.50%) |
Jan 06, 2012 | 23.61 | 24.73 | 23.61 | 24.22 | 128,209 | -0.26(-1.06%) |
Jan 05, 2012 | 23.22 | 24.50 | 22.95 | 24.48 | 158,939 | +0.96(+4.08%) |
Jan 04, 2012 | 22.54 | 23.74 | 22.39 | 23.52 | 218,669 | +2.27(+10.68%) |
Dec 30, 2011 | 21.24 | 21.63 | 21.09 | 21.25 | 126,689 | +0.09(+0.43%) |
Dec 29, 2011 | 20.87 | 21.29 | 20.46 | 21.16 | 161,344 | +0.19(+0.91%) |
Dec 28, 2011 | 22.25 | 22.45 | 20.89 | 20.97 | 126,637 | -1.28(-5.75%) |
Dec 27, 2011 | 21.55 | 22.35 | 21.21 | 22.25 | 118,455 | +0.47(+2.16%) |
Dec 23, 2011 | 21.61 | 21.93 | 21.51 | 21.78 | 64,474 | -0.47(-2.11%) |
Dec 21, 2011 | 22.50 | 22.53 | 21.82 | 22.25 | 159,364 | -0.10(-0.45%) |
Dec 20, 2011 | 21.61 | 22.35 | 21.39 | 22.35 | 353,410 | +1.07(+5.03%) |
Dec 19, 2011 | 22.16 | 22.25 | 21.18 | 21.28 | 215,415 | -0.46(-2.12%) |
Dec 16, 2011 | 22.48 | 22.79 | 21.74 | 21.74 | 409,061 | -0.35(-1.58%) |
Dec 15, 2011 | 21.39 | 22.52 | 21.39 | 22.09 | 284,096 | +0.51(+2.36%) |
Dec 14, 2011 | 20.75 | 21.59 | 20.07 | 21.58 | 618,452 | +0.19(+0.89%) |
Dec 13, 2011 | 21.50 | 21.73 | 20.63 | 21.39 | 405,384 | +0.07(+0.33%) |
Dec 12, 2011 | 20.37 | 21.50 | 19.96 | 21.32 | 328,927 | +0.47(+2.25%) |
Dec 09, 2011 | 19.39 | 20.91 | 19.39 | 20.85 | 527,563 | +1.34(+6.87%) |
Dec 08, 2011 | 19.57 | 20.06 | 19.35 | 19.51 | 345,728 | -0.31(-1.56%) |
Dec 07, 2011 | 20.25 | 20.35 | 19.54 | 19.82 | 236,779 | -0.42(-2.08%) |
Dec 06, 2011 | 19.63 | 20.35 | 19.20 | 20.24 | 301,101 | +0.39(+1.96%) |
Dec 05, 2011 | 20.55 | 20.57 | 19.69 | 19.85 | 254,240 | -0.37(-1.83%) |
Dec 02, 2011 | 21.28 | 21.28 | 20.06 | 20.22 | 283,253 | -0.56(-2.69%) |
Dec 01, 2011 | 20.45 | 21.18 | 20.30 | 20.78 | 342,460 | +0.62(+3.08%) |
Nov 30, 2011 | 19.36 | 20.16 | 19.36 | 20.16 | 428,055 | +1.31(+6.95%) |
Nov 29, 2011 | 19.20 | 19.37 | 18.63 | 18.85 | 234,037 | -0.28(-1.46%) |
Nov 28, 2011 | 18.63 | 19.44 | 18.58 | 19.13 | 355,486 | +0.94(+5.17%) |
Nov 25, 2011 | 18.28 | 19.22 | 18.01 | 18.19 | 131,767 | +0.17(+0.94%) |
Nov 23, 2011 | 18.51 | 18.90 | 18.01 | 18.02 | 223,392 | -0.78(-4.15%) |
Nov 22, 2011 | 19.24 | 19.65 | 18.80 | 18.80 | 224,219 | -0.13(-0.69%) |
Nov 21, 2011 | 19.85 | 19.85 | 18.02 | 18.93 | 485,768 | -1.08(-5.40%) |
Nov 18, 2011 | 20.77 | 20.77 | 19.90 | 20.01 | 287,955 | -0.36(-1.77%) |
Nov 17, 2011 | 20.79 | 20.91 | 20.12 | 20.37 | 217,122 | -0.56(-2.68%) |
Nov 16, 2011 | 21.51 | 22.25 | 20.86 | 20.93 | 268,572 | -0.55(-2.56%) |
Nov 15, 2011 | 21.35 | 21.65 | 20.97 | 21.48 | 227,093 | +0.00(+0.00%) |
Nov 14, 2011 | 21.82 | 22.13 | 21.15 | 21.48 | 250,053 | -0.77(-3.46%) |
Nov 11, 2011 | 22.70 | 23.14 | 22.06 | 22.25 | 318,781 | -0.25(-1.11%) |
Nov 10, 2011 | 24.10 | 24.10 | 22.45 | 22.50 | 158,791 | -0.79(-3.39%) |
Nov 09, 2011 | 23.69 | 24.13 | 23.26 | 23.29 | 170,919 | -0.69(-2.88%) |
Nov 08, 2011 | 23.89 | 24.19 | 23.60 | 23.98 | 122,653 | +0.18(+0.76%) |
Nov 07, 2011 | 23.24 | 23.89 | 23.24 | 23.80 | 107,831 | +0.25(+1.06%) |
Nov 04, 2011 | 23.50 | 23.96 | 23.02 | 23.55 | 165,037 | -0.20(-0.84%) |
Nov 03, 2011 | 23.17 | 23.85 | 22.55 | 23.75 | 186,039 | +0.72(+3.13%) |
Nov 02, 2011 | 22.70 | 23.20 | 22.36 | 23.03 | 114,360 | +0.83(+3.74%) |