Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 22.44 | 22.75 | 22.11 | 22.39 | 435,497 | +0.13(+0.58%) |
Jan 30, 2012 | 22.60 | 22.77 | 21.98 | 22.26 | 608,879 | -0.60(-2.62%) |
Jan 27, 2012 | 22.20 | 22.99 | 22.20 | 22.86 | 451,510 | +0.39(+1.74%) |
Jan 26, 2012 | 22.20 | 22.66 | 22.15 | 22.47 | 387,661 | +0.33(+1.49%) |
Jan 25, 2012 | 21.64 | 22.29 | 21.35 | 22.14 | 306,391 | +0.54(+2.50%) |
Jan 24, 2012 | 21.10 | 21.70 | 20.87 | 21.60 | 504,136 | +0.37(+1.74%) |
Jan 23, 2012 | 21.13 | 21.61 | 21.09 | 21.23 | 381,245 | +0.07(+0.33%) |
Jan 20, 2012 | 21.15 | 21.44 | 20.97 | 21.16 | 338,189 | -0.03(-0.14%) |
Jan 19, 2012 | 20.67 | 21.63 | 20.67 | 21.19 | 998,227 | +0.54(+2.62%) |
Jan 18, 2012 | 20.68 | 20.79 | 20.42 | 20.65 | 593,466 | -0.02(-0.10%) |
Jan 17, 2012 | 20.41 | 21.32 | 20.14 | 20.67 | 511,830 | +0.49(+2.43%) |
Jan 13, 2012 | 18.96 | 20.20 | 18.96 | 20.18 | 397,830 | +0.95(+4.94%) |
Jan 12, 2012 | 19.62 | 19.72 | 19.00 | 19.23 | 186,441 | -0.25(-1.28%) |
Jan 11, 2012 | 19.14 | 19.69 | 19.10 | 19.48 | 335,458 | +0.18(+0.93%) |
Jan 10, 2012 | 18.92 | 19.42 | 18.76 | 19.30 | 238,289 | +0.66(+3.54%) |
Jan 09, 2012 | 19.02 | 19.02 | 18.32 | 18.64 | 230,089 | -0.34(-1.79%) |
Jan 06, 2012 | 18.67 | 19.31 | 18.19 | 18.98 | 502,756 | +0.45(+2.43%) |
Jan 05, 2012 | 17.12 | 18.67 | 17.07 | 18.53 | 730,090 | +1.28(+7.42%) |
Jan 04, 2012 | 17.99 | 18.05 | 17.22 | 17.25 | 463,126 | -0.69(-3.85%) |
Dec 30, 2011 | 17.64 | 18.12 | 17.56 | 17.94 | 275,209 | +0.07(+0.39%) |
Dec 29, 2011 | 17.74 | 17.95 | 17.55 | 17.87 | 207,459 | +0.16(+0.90%) |
Dec 28, 2011 | 18.17 | 18.17 | 17.67 | 17.71 | 297,809 | -0.50(-2.75%) |
Dec 27, 2011 | 17.51 | 18.31 | 17.40 | 18.21 | 375,999 | +0.69(+3.94%) |
Dec 23, 2011 | 17.83 | 18.00 | 17.50 | 17.52 | 253,866 | -0.13(-0.74%) |
Dec 21, 2011 | 19.11 | 19.11 | 17.47 | 17.65 | 1,210,471 | -1.61(-8.36%) |
Dec 20, 2011 | 19.64 | 19.76 | 19.11 | 19.26 | 546,526 | +0.08(+0.42%) |
Dec 19, 2011 | 19.11 | 19.59 | 18.98 | 19.18 | 956,146 | +0.28(+1.48%) |
Dec 16, 2011 | 20.84 | 21.23 | 18.46 | 18.90 | 1,641,875 | -1.83(-8.83%) |
Dec 15, 2011 | 21.46 | 21.78 | 20.59 | 20.73 | 929,127 | -0.36(-1.71%) |
Dec 14, 2011 | 21.79 | 22.13 | 20.29 | 21.09 | 1,976,953 | -0.91(-4.14%) |
Dec 13, 2011 | 28.61 | 28.61 | 21.78 | 22.00 | 4,811,930 | -6.79(-23.58%) |
Dec 12, 2011 | 28.28 | 28.83 | 27.71 | 28.79 | 662,700 | +0.14(+0.49%) |
Dec 09, 2011 | 27.74 | 28.79 | 27.57 | 28.65 | 914,287 | +0.86(+3.09%) |
Dec 08, 2011 | 27.43 | 28.16 | 27.30 | 27.79 | 578,828 | +0.08(+0.29%) |
Dec 07, 2011 | 27.21 | 27.83 | 27.01 | 27.71 | 322,233 | +0.05(+0.18%) |
Dec 06, 2011 | 27.88 | 28.12 | 27.25 | 27.66 | 765,582 | +0.24(+0.88%) |
Dec 05, 2011 | 27.06 | 27.70 | 26.84 | 27.42 | 369,222 | +0.87(+3.28%) |
Dec 02, 2011 | 25.55 | 26.69 | 25.37 | 26.55 | 951,314 | +1.37(+5.44%) |
Dec 01, 2011 | 24.58 | 25.76 | 24.58 | 25.18 | 352,591 | +0.21(+0.84%) |
Nov 30, 2011 | 24.73 | 25.28 | 24.41 | 24.97 | 441,520 | +1.22(+5.14%) |
Nov 29, 2011 | 24.32 | 24.37 | 23.55 | 23.75 | 250,076 | -0.65(-2.66%) |
Nov 28, 2011 | 24.19 | 25.02 | 24.11 | 24.40 | 351,558 | +0.86(+3.65%) |
Nov 25, 2011 | 23.91 | 24.34 | 23.22 | 23.54 | 301,032 | -0.40(-1.67%) |
Nov 23, 2011 | 24.58 | 24.66 | 23.23 | 23.94 | 755,762 | -0.81(-3.27%) |
Nov 22, 2011 | 24.93 | 25.37 | 23.74 | 24.75 | 878,788 | -0.18(-0.72%) |
Nov 21, 2011 | 25.76 | 25.96 | 24.88 | 24.93 | 626,140 | -1.51(-5.71%) |
Nov 18, 2011 | 28.70 | 28.78 | 26.00 | 26.44 | 760,499 | -2.22(-7.75%) |
Nov 17, 2011 | 30.63 | 30.63 | 28.26 | 28.66 | 619,008 | -1.79(-5.88%) |
Nov 16, 2011 | 30.72 | 31.57 | 30.17 | 30.45 | 481,836 | -0.67(-2.15%) |
Nov 15, 2011 | 33.47 | 33.52 | 28.55 | 31.12 | 1,328,874 | -2.55(-7.57%) |
Nov 14, 2011 | 33.89 | 34.75 | 33.66 | 33.67 | 280,744 | -0.38(-1.12%) |
Nov 11, 2011 | 34.30 | 34.41 | 33.69 | 34.05 | 410,961 | +0.06(+0.18%) |
Nov 10, 2011 | 35.22 | 35.22 | 33.74 | 33.99 | 213,694 | -0.54(-1.56%) |
Nov 09, 2011 | 35.75 | 35.96 | 34.41 | 34.53 | 142,796 | -2.26(-6.14%) |
Nov 08, 2011 | 36.53 | 36.91 | 35.28 | 36.79 | 99,335 | +0.49(+1.35%) |
Nov 07, 2011 | 36.12 | 36.87 | 35.53 | 36.30 | 86,167 | -0.07(-0.19%) |
Nov 04, 2011 | 35.78 | 36.38 | 35.27 | 36.37 | 121,583 | +0.27(+0.75%) |
Nov 03, 2011 | 35.66 | 36.27 | 34.62 | 36.10 | 121,588 | +1.08(+3.08%) |
Nov 02, 2011 | 34.66 | 35.10 | 33.66 | 35.02 | 138,255 | +1.01(+2.97%) |