Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.26 | 20.26 | 19.80 | 20.08 | 226,739 | +0.02(+0.08%) |
Jan 30, 2012 | 19.80 | 20.09 | 19.73 | 20.07 | 199,205 | +0.04(+0.21%) |
Jan 27, 2012 | 20.03 | 20.30 | 19.93 | 20.03 | 157,091 | -0.08(-0.42%) |
Jan 26, 2012 | 20.31 | 20.33 | 20.06 | 20.11 | 152,775 | -0.09(-0.46%) |
Jan 25, 2012 | 20.07 | 20.30 | 19.80 | 20.20 | 139,255 | +0.13(+0.67%) |
Jan 24, 2012 | 19.19 | 20.09 | 19.19 | 20.07 | 211,555 | +0.69(+3.58%) |
Jan 23, 2012 | 19.78 | 19.89 | 19.26 | 19.37 | 279,059 | -0.47(-2.36%) |
Jan 20, 2012 | 19.80 | 19.98 | 19.53 | 19.84 | 230,697 | -0.02(-0.08%) |
Jan 19, 2012 | 20.13 | 20.21 | 19.78 | 19.86 | 142,133 | -0.22(-1.08%) |
Jan 18, 2012 | 20.03 | 20.08 | 19.75 | 20.08 | 166,050 | +0.05(+0.25%) |
Jan 17, 2012 | 20.37 | 20.44 | 20.03 | 20.03 | 207,753 | -0.13(-0.62%) |
Jan 13, 2012 | 19.89 | 20.24 | 19.73 | 20.15 | 121,389 | -0.01(-0.04%) |
Jan 12, 2012 | 19.81 | 20.21 | 19.70 | 20.16 | 195,318 | +0.38(+1.90%) |
Jan 11, 2012 | 19.26 | 19.98 | 19.26 | 19.78 | 225,141 | +0.39(+2.03%) |
Jan 10, 2012 | 19.48 | 19.62 | 19.23 | 19.39 | 325,620 | +0.19(+1.00%) |
Jan 09, 2012 | 19.62 | 19.73 | 19.17 | 19.20 | 303,288 | -0.26(-1.33%) |
Jan 06, 2012 | 19.56 | 19.73 | 19.18 | 19.46 | 199,901 | -0.11(-0.56%) |
Jan 05, 2012 | 19.24 | 19.66 | 19.03 | 19.57 | 253,461 | +0.12(+0.60%) |
Jan 04, 2012 | 19.45 | 19.68 | 19.35 | 19.45 | 206,122 | +0.12(+0.61%) |
Dec 30, 2011 | 19.40 | 19.70 | 19.32 | 19.33 | 132,321 | -0.33(-1.70%) |
Dec 29, 2011 | 19.48 | 19.83 | 19.42 | 19.67 | 156,545 | +0.28(+1.47%) |
Dec 28, 2011 | 19.98 | 20.07 | 19.30 | 19.38 | 151,614 | -0.72(-3.56%) |
Dec 27, 2011 | 19.81 | 20.27 | 19.72 | 20.10 | 142,515 | +0.14(+0.71%) |
Dec 23, 2011 | 19.92 | 20.12 | 19.74 | 19.96 | 106,486 | +0.02(+0.12%) |
Dec 21, 2011 | 19.88 | 20.09 | 19.44 | 19.93 | 153,393 | -0.11(-0.54%) |
Dec 20, 2011 | 19.65 | 20.52 | 19.65 | 20.04 | 353,070 | +0.90(+4.69%) |
Dec 19, 2011 | 19.80 | 19.98 | 19.08 | 19.14 | 332,837 | -0.44(-2.25%) |
Dec 16, 2011 | 19.62 | 19.96 | 19.33 | 19.58 | 528,673 | +0.14(+0.73%) |
Dec 15, 2011 | 19.44 | 19.69 | 19.17 | 19.44 | 367,223 | +0.22(+1.17%) |
Dec 14, 2011 | 19.08 | 19.40 | 18.96 | 19.22 | 180,793 | -0.12(-0.64%) |
Dec 13, 2011 | 20.37 | 20.46 | 19.04 | 19.34 | 189,381 | -0.79(-3.92%) |
Dec 12, 2011 | 20.29 | 20.35 | 19.89 | 20.13 | 160,242 | -0.58(-2.81%) |
Dec 09, 2011 | 20.16 | 20.95 | 20.07 | 20.71 | 177,894 | +0.56(+2.76%) |
Dec 08, 2011 | 20.65 | 20.75 | 19.96 | 20.16 | 174,388 | -0.76(-3.62%) |
Dec 07, 2011 | 21.10 | 21.58 | 20.75 | 20.91 | 161,939 | -0.42(-1.99%) |
Dec 06, 2011 | 21.38 | 21.55 | 21.05 | 21.34 | 170,944 | -0.03(-0.16%) |
Dec 05, 2011 | 21.10 | 21.62 | 20.84 | 21.37 | 220,475 | +0.70(+3.38%) |
Dec 02, 2011 | 20.67 | 20.90 | 20.54 | 20.67 | 127,510 | +0.38(+1.89%) |
Dec 01, 2011 | 20.03 | 20.72 | 20.03 | 20.29 | 169,762 | +0.12(+0.58%) |
Nov 30, 2011 | 19.77 | 20.29 | 19.47 | 20.17 | 379,946 | +1.51(+8.11%) |
Nov 29, 2011 | 18.71 | 18.87 | 18.47 | 18.66 | 201,043 | -0.05(-0.27%) |
Nov 28, 2011 | 18.36 | 19.09 | 18.36 | 18.71 | 218,929 | +1.01(+5.68%) |
Nov 25, 2011 | 17.84 | 18.05 | 17.69 | 17.70 | 146,705 | -0.28(-1.57%) |
Nov 23, 2011 | 18.19 | 18.19 | 17.76 | 17.99 | 151,008 | -0.45(-2.44%) |
Nov 22, 2011 | 18.46 | 18.71 | 18.29 | 18.43 | 122,163 | -0.07(-0.36%) |
Nov 21, 2011 | 18.49 | 18.72 | 18.33 | 18.50 | 180,249 | -0.47(-2.45%) |
Nov 18, 2011 | 19.17 | 19.33 | 18.86 | 18.97 | 113,398 | -0.16(-0.83%) |
Nov 17, 2011 | 19.18 | 19.48 | 18.91 | 19.12 | 165,271 | -0.12(-0.60%) |
Nov 16, 2011 | 19.09 | 19.71 | 18.98 | 19.24 | 154,591 | -0.18(-0.94%) |
Nov 15, 2011 | 19.01 | 19.57 | 18.99 | 19.42 | 184,490 | +0.23(+1.21%) |
Nov 14, 2011 | 19.25 | 19.27 | 18.93 | 19.19 | 169,791 | -0.24(-1.24%) |
Nov 11, 2011 | 19.16 | 19.57 | 19.10 | 19.43 | 134,581 | +0.53(+2.82%) |
Nov 10, 2011 | 18.96 | 19.02 | 18.56 | 18.90 | 161,389 | +0.34(+1.84%) |
Nov 09, 2011 | 19.01 | 19.37 | 18.53 | 18.56 | 212,729 | -1.14(-5.78%) |
Nov 08, 2011 | 19.54 | 19.77 | 18.80 | 19.70 | 146,131 | +0.38(+1.98%) |
Nov 07, 2011 | 19.42 | 19.42 | 18.68 | 19.32 | 163,927 | -0.20(-1.02%) |
Nov 04, 2011 | 19.27 | 19.67 | 18.93 | 19.52 | 366,554 | +0.01(+0.04%) |
Nov 03, 2011 | 18.98 | 19.62 | 18.09 | 19.51 | 247,026 | +1.04(+5.63%) |
Nov 02, 2011 | 18.13 | 18.56 | 17.97 | 18.47 | 170,198 | +0.82(+4.67%) |