Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 22.14 | 22.20 | 21.77 | 22.09 | 21,350 | -0.06(-0.27%) |
Jan 30, 2012 | 22.21 | 22.39 | 21.22 | 22.15 | 33,678 | -0.97(-4.20%) |
Jan 27, 2012 | 22.82 | 23.13 | 22.82 | 23.12 | 92,694 | +0.44(+1.94%) |
Jan 26, 2012 | 22.93 | 23.00 | 22.61 | 22.68 | 23,154 | +0.35(+1.57%) |
Jan 25, 2012 | 21.90 | 22.50 | 21.63 | 22.33 | 28,067 | +0.11(+0.50%) |
Jan 24, 2012 | 21.60 | 22.30 | 21.60 | 22.22 | 23,354 | +0.09(+0.41%) |
Jan 23, 2012 | 22.29 | 22.39 | 22.01 | 22.13 | 22,485 | -0.20(-0.90%) |
Jan 20, 2012 | 22.01 | 22.35 | 22.01 | 22.33 | 51,992 | +0.83(+3.86%) |
Jan 19, 2012 | 21.49 | 21.74 | 21.35 | 21.50 | 23,315 | -0.24(-1.10%) |
Jan 18, 2012 | 21.30 | 21.74 | 21.15 | 21.74 | 33,961 | -0.18(-0.82%) |
Jan 17, 2012 | 21.20 | 21.94 | 21.20 | 21.92 | 23,808 | +1.23(+5.94%) |
Jan 13, 2012 | 20.68 | 20.69 | 20.27 | 20.69 | 12,025 | -0.69(-3.23%) |
Jan 12, 2012 | 21.38 | 21.39 | 21.08 | 21.38 | 34,068 | +0.14(+0.66%) |
Jan 11, 2012 | 21.36 | 21.36 | 20.87 | 21.24 | 10,249 | +0.18(+0.85%) |
Jan 10, 2012 | 21.05 | 21.34 | 20.99 | 21.06 | 281,087 | +0.09(+0.43%) |
Jan 09, 2012 | 20.74 | 21.03 | 20.64 | 20.97 | 20,077 | -0.38(-1.78%) |
Jan 06, 2012 | 21.39 | 21.41 | 21.10 | 21.35 | 25,569 | +0.46(+2.20%) |
Jan 05, 2012 | 20.86 | 21.10 | 20.64 | 20.89 | 12,131 | -0.25(-1.18%) |
Jan 04, 2012 | 21.06 | 21.15 | 20.94 | 21.14 | 10,006 | +0.53(+2.57%) |
Dec 30, 2011 | 20.69 | 20.69 | 20.44 | 20.61 | 22,557 | +0.50(+2.49%) |
Dec 29, 2011 | 19.93 | 20.20 | 19.93 | 20.11 | 40,904 | -0.39(-1.90%) |
Dec 28, 2011 | 20.55 | 20.55 | 20.14 | 20.50 | 39,653 | +0.36(+1.79%) |
Dec 27, 2011 | 20.11 | 20.54 | 20.11 | 20.14 | 11,124 | +0.03(+0.15%) |
Dec 23, 2011 | 20.00 | 20.45 | 20.00 | 20.11 | 10,802 | +0.27(+1.36%) |
Dec 21, 2011 | 19.66 | 19.85 | 19.50 | 19.84 | 138,220 | -0.25(-1.24%) |
Dec 20, 2011 | 19.89 | 20.25 | 19.89 | 20.09 | 16,481 | +0.89(+4.64%) |
Dec 19, 2011 | 19.51 | 19.75 | 19.15 | 19.20 | 74,665 | -0.70(-3.52%) |
Dec 16, 2011 | 20.07 | 20.20 | 19.85 | 19.90 | 19,232 | +0.15(+0.76%) |
Dec 15, 2011 | 20.05 | 20.32 | 19.75 | 19.75 | 105,595 | +0.75(+3.95%) |
Dec 14, 2011 | 19.46 | 19.46 | 18.90 | 19.00 | 18,072 | -1.22(-6.03%) |
Dec 13, 2011 | 19.91 | 20.53 | 19.66 | 20.22 | 10,312 | +0.19(+0.95%) |
Dec 12, 2011 | 20.57 | 20.57 | 19.91 | 20.03 | 49,182 | -1.77(-8.12%) |
Dec 09, 2011 | 21.00 | 21.80 | 21.00 | 21.80 | 126,756 | +0.76(+3.61%) |
Dec 08, 2011 | 21.45 | 21.45 | 20.80 | 21.04 | 25,340 | -0.39(-1.82%) |
Dec 07, 2011 | 21.21 | 21.75 | 21.21 | 21.43 | 18,650 | -0.01(-0.05%) |
Dec 06, 2011 | 21.22 | 21.44 | 20.97 | 21.44 | 16,971 | +0.11(+0.52%) |
Dec 05, 2011 | 21.51 | 21.88 | 21.32 | 21.33 | 16,818 | +0.60(+2.89%) |
Dec 02, 2011 | 21.18 | 21.18 | 20.73 | 20.73 | 15,943 | +0.18(+0.88%) |
Dec 01, 2011 | 20.61 | 20.88 | 20.50 | 20.55 | 32,371 | -0.50(-2.38%) |
Nov 30, 2011 | 20.32 | 21.09 | 20.32 | 21.05 | 35,544 | +1.81(+9.41%) |
Nov 29, 2011 | 19.14 | 19.50 | 19.14 | 19.24 | 36,941 | -0.13(-0.67%) |
Nov 28, 2011 | 19.68 | 19.68 | 19.36 | 19.37 | 34,321 | +0.31(+1.63%) |
Nov 25, 2011 | 18.79 | 19.16 | 18.79 | 19.06 | 22,171 | -0.01(-0.05%) |
Nov 23, 2011 | 19.24 | 19.57 | 19.00 | 19.07 | 11,758 | -0.88(-4.41%) |
Nov 22, 2011 | 20.25 | 20.25 | 19.86 | 19.95 | 11,823 | -0.40(-1.97%) |
Nov 21, 2011 | 20.87 | 20.87 | 20.10 | 20.35 | 31,219 | -0.78(-3.69%) |
Nov 18, 2011 | 21.17 | 21.47 | 21.04 | 21.13 | 10,115 | -0.42(-1.95%) |
Nov 17, 2011 | 21.77 | 22.09 | 21.55 | 21.55 | 8,031 | -1.35(-5.90%) |
Nov 16, 2011 | 23.00 | 23.25 | 22.90 | 22.90 | 17,983 | -0.11(-0.48%) |
Nov 15, 2011 | 22.71 | 23.28 | 22.71 | 23.01 | 12,666 | +0.13(+0.57%) |
Nov 14, 2011 | 23.08 | 23.09 | 22.86 | 22.88 | 10,841 | -0.23(-1.00%) |
Nov 11, 2011 | 23.21 | 23.32 | 23.01 | 23.11 | 10,181 | +0.80(+3.59%) |
Nov 10, 2011 | 22.36 | 22.75 | 22.08 | 22.31 | 7,148 | +0.73(+3.38%) |
Nov 09, 2011 | 22.33 | 22.33 | 21.58 | 21.58 | 17,100 | -1.62(-6.98%) |
Nov 08, 2011 | 23.45 | 23.45 | 22.82 | 23.20 | 36,594 | -0.19(-0.81%) |
Nov 07, 2011 | 22.89 | 23.39 | 22.62 | 23.39 | 28,797 | +0.88(+3.91%) |
Nov 04, 2011 | 22.59 | 22.70 | 22.28 | 22.51 | 6,357 | -0.99(-4.21%) |
Nov 03, 2011 | 23.41 | 23.64 | 23.14 | 23.50 | 16,637 | +0.60(+2.62%) |
Nov 02, 2011 | 22.37 | 23.06 | 22.37 | 22.90 | 20,989 | +1.26(+5.82%) |