Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.50 | 21.11 | 20.50 | 20.93 | 8,577 | -0.54(-2.52%) |
Jan 30, 2012 | 21.13 | 21.90 | 20.57 | 21.47 | 8,289 | +0.02(+0.09%) |
Jan 27, 2012 | 21.32 | 21.46 | 20.94 | 21.45 | 14,467 | +0.16(+0.75%) |
Jan 26, 2012 | 20.58 | 21.31 | 20.58 | 21.29 | 13,342 | +0.17(+0.80%) |
Jan 25, 2012 | 20.75 | 21.16 | 20.21 | 21.12 | 20,745 | +0.54(+2.62%) |
Jan 24, 2012 | 20.01 | 20.63 | 19.75 | 20.58 | 13,801 | +0.37(+1.83%) |
Jan 23, 2012 | 20.62 | 20.88 | 19.85 | 20.21 | 3,963 | +0.04(+0.20%) |
Jan 20, 2012 | 20.08 | 20.58 | 19.44 | 20.17 | 9,802 | +0.05(+0.25%) |
Jan 19, 2012 | 20.49 | 21.19 | 19.94 | 20.12 | 14,293 | -0.74(-3.55%) |
Jan 18, 2012 | 20.49 | 20.90 | 20.20 | 20.86 | 16,880 | +0.31(+1.51%) |
Jan 17, 2012 | 19.89 | 20.97 | 19.89 | 20.55 | 64,362 | +0.60(+3.01%) |
Jan 13, 2012 | 19.86 | 20.00 | 19.53 | 19.95 | 8,378 | -0.18(-0.89%) |
Jan 12, 2012 | 19.00 | 20.43 | 19.00 | 20.13 | 10,923 | +0.83(+4.30%) |
Jan 11, 2012 | 18.54 | 19.81 | 18.45 | 19.30 | 18,334 | +0.53(+2.82%) |
Jan 10, 2012 | 17.85 | 19.31 | 17.74 | 18.77 | 23,976 | +1.17(+6.65%) |
Jan 09, 2012 | 17.61 | 17.63 | 17.44 | 17.60 | 5,172 | -0.10(-0.56%) |
Jan 06, 2012 | 17.82 | 17.82 | 17.22 | 17.70 | 16,312 | -0.13(-0.73%) |
Jan 05, 2012 | 17.05 | 18.22 | 17.05 | 17.83 | 8,431 | +0.64(+3.72%) |
Jan 04, 2012 | 16.45 | 18.38 | 16.45 | 17.19 | 9,898 | +0.63(+3.80%) |
Dec 30, 2011 | 16.47 | 16.58 | 15.74 | 16.56 | 30,270 | +0.09(+0.55%) |
Dec 29, 2011 | 17.29 | 17.29 | 16.00 | 16.47 | 18,757 | -0.83(-4.80%) |
Dec 28, 2011 | 18.16 | 18.16 | 17.05 | 17.30 | 7,919 | -0.92(-5.05%) |
Dec 27, 2011 | 17.65 | 18.22 | 17.64 | 18.22 | 3,128 | -0.06(-0.33%) |
Dec 23, 2011 | 17.46 | 18.37 | 17.37 | 18.28 | 6,996 | +0.33(+1.84%) |
Dec 21, 2011 | 19.00 | 19.00 | 17.51 | 17.95 | 19,710 | -1.05(-5.53%) |
Dec 20, 2011 | 18.08 | 19.33 | 18.08 | 19.00 | 114,588 | +1.23(+6.92%) |
Dec 19, 2011 | 17.71 | 17.95 | 17.40 | 17.77 | 30,133 | +0.22(+1.25%) |
Dec 16, 2011 | 16.68 | 17.83 | 16.41 | 17.55 | 25,451 | +0.99(+5.98%) |
Dec 15, 2011 | 16.84 | 16.84 | 15.93 | 16.56 | 14,135 | -0.17(-1.02%) |
Dec 14, 2011 | 16.25 | 16.91 | 16.19 | 16.73 | 22,577 | +0.48(+2.95%) |
Dec 13, 2011 | 16.34 | 16.39 | 16.24 | 16.25 | 15,799 | -0.14(-0.85%) |
Dec 12, 2011 | 16.84 | 16.84 | 16.33 | 16.39 | 5,738 | -0.53(-3.13%) |
Dec 09, 2011 | 16.61 | 17.00 | 15.66 | 16.92 | 40,719 | +0.32(+1.93%) |
Dec 08, 2011 | 16.74 | 16.75 | 16.46 | 16.60 | 11,571 | -0.31(-1.83%) |
Dec 07, 2011 | 16.36 | 16.91 | 15.94 | 16.91 | 21,850 | +0.46(+2.80%) |
Dec 06, 2011 | 16.19 | 16.45 | 15.47 | 16.45 | 5,491 | +0.28(+1.73%) |
Dec 05, 2011 | 15.65 | 16.17 | 15.44 | 16.17 | 13,011 | +0.86(+5.62%) |
Dec 02, 2011 | 16.31 | 16.31 | 14.30 | 15.31 | 17,769 | -0.71(-4.43%) |
Dec 01, 2011 | 16.42 | 16.42 | 15.77 | 16.02 | 9,323 | -0.53(-3.20%) |
Nov 30, 2011 | 15.08 | 16.61 | 15.02 | 16.55 | 18,239 | +1.97(+13.51%) |
Nov 29, 2011 | 14.51 | 14.59 | 14.25 | 14.58 | 5,406 | +0.07(+0.48%) |
Nov 28, 2011 | 14.09 | 14.69 | 13.30 | 14.51 | 11,009 | +0.82(+5.99%) |
Nov 25, 2011 | 14.02 | 14.32 | 13.63 | 13.69 | 11,277 | -0.24(-1.72%) |
Nov 23, 2011 | 15.27 | 15.36 | 13.78 | 13.93 | 16,210 | -1.06(-7.07%) |
Nov 22, 2011 | 15.26 | 15.26 | 14.89 | 14.99 | 4,640 | +0.03(+0.20%) |
Nov 21, 2011 | 15.93 | 16.01 | 14.92 | 14.96 | 9,456 | -1.10(-6.85%) |
Nov 18, 2011 | 16.23 | 16.45 | 16.01 | 16.06 | 12,369 | -0.19(-1.17%) |
Nov 17, 2011 | 16.01 | 16.49 | 16.01 | 16.25 | 11,936 | +0.19(+1.18%) |
Nov 16, 2011 | 15.37 | 16.41 | 15.37 | 16.06 | 6,991 | +0.54(+3.48%) |
Nov 15, 2011 | 14.94 | 15.76 | 14.94 | 15.52 | 5,798 | +0.47(+3.12%) |
Nov 14, 2011 | 15.05 | 15.20 | 14.86 | 15.05 | 7,375 | -0.05(-0.33%) |
Nov 11, 2011 | 14.79 | 15.10 | 14.73 | 15.10 | 5,547 | +0.40(+2.72%) |
Nov 10, 2011 | 14.60 | 14.97 | 14.55 | 14.70 | 7,145 | +0.08(+0.55%) |
Nov 09, 2011 | 15.32 | 15.32 | 13.81 | 14.62 | 14,677 | -0.96(-6.16%) |
Nov 08, 2011 | 15.09 | 15.59 | 15.09 | 15.58 | 6,490 | +0.65(+4.35%) |
Nov 07, 2011 | 14.86 | 15.21 | 14.22 | 14.93 | 11,695 | +0.09(+0.61%) |
Nov 04, 2011 | 14.99 | 15.16 | 14.64 | 14.84 | 8,844 | -0.28(-1.85%) |
Nov 03, 2011 | 15.45 | 15.45 | 14.92 | 15.12 | 25,677 | -0.03(-0.20%) |
Nov 02, 2011 | 15.44 | 15.44 | 15.05 | 15.15 | 35,495 | +0.05(+0.33%) |