Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.72 | 23.77 | 23.15 | 23.42 | 2,918,685 | +0.49(+2.12%) |
Jan 30, 2012 | 22.62 | 23.00 | 22.47 | 22.94 | 1,745,380 | -0.29(-1.26%) |
Jan 27, 2012 | 23.24 | 23.54 | 23.13 | 23.23 | 2,965,044 | +0.47(+2.05%) |
Jan 26, 2012 | 22.82 | 22.99 | 22.63 | 22.76 | 2,597,121 | +0.14(+0.60%) |
Jan 25, 2012 | 22.10 | 22.81 | 21.99 | 22.63 | 3,118,117 | +0.88(+4.03%) |
Jan 24, 2012 | 21.36 | 21.81 | 21.09 | 21.75 | 1,650,365 | +0.26(+1.22%) |
Jan 23, 2012 | 21.16 | 21.69 | 21.14 | 21.49 | 2,361,658 | +0.03(+0.14%) |
Jan 20, 2012 | 21.24 | 21.49 | 21.15 | 21.46 | 2,065,028 | -0.03(-0.14%) |
Jan 19, 2012 | 21.14 | 21.62 | 21.09 | 21.49 | 4,132,510 | +0.52(+2.46%) |
Jan 18, 2012 | 20.19 | 21.08 | 20.19 | 20.97 | 4,416,058 | +0.84(+4.15%) |
Jan 17, 2012 | 20.22 | 20.43 | 20.11 | 20.14 | 5,394,603 | +0.86(+4.44%) |
Jan 13, 2012 | 19.33 | 19.38 | 19.22 | 19.28 | 2,185,287 | +0.06(+0.30%) |
Jan 12, 2012 | 19.51 | 19.52 | 19.17 | 19.22 | 1,662,005 | -0.21(-1.10%) |
Jan 11, 2012 | 19.11 | 19.47 | 19.07 | 19.44 | 1,340,871 | +0.10(+0.50%) |
Jan 10, 2012 | 19.11 | 19.44 | 19.03 | 19.34 | 2,437,166 | +0.73(+3.92%) |
Jan 09, 2012 | 18.31 | 18.63 | 18.25 | 18.61 | 1,250,090 | +0.08(+0.42%) |
Jan 06, 2012 | 18.56 | 18.66 | 18.38 | 18.53 | 1,930,430 | -0.05(-0.26%) |
Jan 05, 2012 | 18.28 | 18.66 | 18.19 | 18.58 | 1,814,615 | +0.30(+1.65%) |
Jan 04, 2012 | 17.94 | 18.48 | 17.94 | 18.28 | 2,988,917 | +1.84(+11.18%) |
Dec 30, 2011 | 16.26 | 16.49 | 16.26 | 16.44 | 858,952 | +0.01(+0.06%) |
Dec 29, 2011 | 16.07 | 16.43 | 16.07 | 16.43 | 899,703 | +0.34(+2.12%) |
Dec 28, 2011 | 16.32 | 16.34 | 16.05 | 16.09 | 1,254,364 | -0.33(-2.01%) |
Dec 27, 2011 | 16.57 | 16.61 | 16.27 | 16.42 | 1,187,506 | -0.54(-3.21%) |
Dec 23, 2011 | 17.01 | 17.02 | 16.86 | 16.97 | 747,534 | +0.85(+5.25%) |
Dec 21, 2011 | 16.10 | 16.22 | 15.96 | 16.12 | 919,769 | -0.04(-0.24%) |
Dec 20, 2011 | 15.88 | 16.23 | 15.87 | 16.16 | 1,487,389 | +0.44(+2.78%) |
Dec 19, 2011 | 16.06 | 16.28 | 15.67 | 15.72 | 2,828,204 | +0.21(+1.38%) |
Dec 16, 2011 | 15.73 | 15.77 | 15.45 | 15.51 | 2,097,620 | -0.19(-1.24%) |
Dec 15, 2011 | 15.86 | 16.54 | 15.68 | 15.70 | 1,644,090 | +0.11(+0.69%) |
Dec 14, 2011 | 15.83 | 15.89 | 15.47 | 15.59 | 1,362,788 | -0.36(-2.26%) |
Dec 13, 2011 | 16.37 | 16.57 | 15.81 | 15.95 | 1,703,599 | -0.37(-2.26%) |
Dec 12, 2011 | 16.39 | 16.39 | 16.20 | 16.32 | 2,314,156 | -1.23(-6.98%) |
Dec 09, 2011 | 17.03 | 17.59 | 16.99 | 17.55 | 1,990,074 | +0.46(+2.67%) |
Dec 08, 2011 | 17.59 | 17.59 | 17.04 | 17.09 | 1,775,750 | -0.71(-3.99%) |
Dec 07, 2011 | 17.65 | 17.93 | 17.56 | 17.80 | 1,203,310 | +0.03(+0.16%) |
Dec 06, 2011 | 17.89 | 17.93 | 17.51 | 17.77 | 1,111,833 | -0.31(-1.72%) |
Dec 05, 2011 | 18.07 | 18.22 | 17.99 | 18.08 | 1,787,392 | +0.21(+1.20%) |
Dec 02, 2011 | 17.78 | 18.14 | 17.78 | 17.87 | 2,185,781 | +0.66(+3.84%) |
Dec 01, 2011 | 16.88 | 17.42 | 16.78 | 17.21 | 2,390,852 | +0.48(+2.85%) |
Nov 30, 2011 | 16.59 | 16.83 | 16.53 | 16.73 | 2,315,432 | +0.46(+2.81%) |
Nov 29, 2011 | 16.39 | 16.54 | 16.17 | 16.27 | 1,776,669 | -0.30(-1.82%) |
Nov 28, 2011 | 16.78 | 16.83 | 16.27 | 16.58 | 3,080,568 | +0.97(+6.23%) |
Nov 25, 2011 | 15.56 | 16.04 | 15.51 | 15.60 | 2,251,535 | +0.50(+3.28%) |
Nov 23, 2011 | 15.35 | 15.44 | 15.05 | 15.11 | 1,275,409 | -0.40(-2.57%) |
Nov 22, 2011 | 15.69 | 15.91 | 15.25 | 15.51 | 2,694,004 | +0.52(+3.44%) |
Nov 21, 2011 | 15.19 | 15.19 | 14.46 | 14.99 | 3,042,672 | -0.91(-5.75%) |
Nov 18, 2011 | 16.05 | 16.10 | 15.77 | 15.90 | 1,452,547 | -0.14(-0.85%) |
Nov 17, 2011 | 16.91 | 16.91 | 15.67 | 16.04 | 4,295,346 | -1.09(-6.36%) |
Nov 16, 2011 | 17.23 | 17.49 | 17.07 | 17.13 | 2,224,707 | -0.27(-1.57%) |
Nov 15, 2011 | 17.33 | 17.65 | 17.22 | 17.40 | 1,543,917 | +0.13(+0.73%) |
Nov 14, 2011 | 17.41 | 17.66 | 17.18 | 17.28 | 2,336,486 | -0.73(-4.05%) |
Nov 11, 2011 | 17.77 | 18.04 | 17.52 | 18.01 | 1,629,193 | +0.46(+2.61%) |
Nov 10, 2011 | 17.73 | 17.78 | 17.33 | 17.55 | 1,849,567 | -0.03(-0.17%) |
Nov 09, 2011 | 18.08 | 18.15 | 17.38 | 17.58 | 3,080,575 | -1.39(-7.33%) |
Nov 08, 2011 | 18.90 | 19.01 | 18.35 | 18.97 | 1,301,776 | +0.27(+1.46%) |
Nov 07, 2011 | 18.75 | 18.90 | 18.23 | 18.70 | 1,491,129 | -0.07(-0.36%) |
Nov 04, 2011 | 18.83 | 18.88 | 18.48 | 18.76 | 1,384,440 | -0.22(-1.18%) |
Nov 03, 2011 | 18.96 | 19.06 | 18.35 | 18.99 | 2,199,408 | +0.17(+0.88%) |
Nov 02, 2011 | 19.10 | 19.21 | 18.58 | 18.82 | 2,835,923 | -0.03(-0.15%) |