Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.85 | 22.37 | 20.52 | 20.62 | 1,996,410 | -0.60(-2.84%) |
Jan 30, 2012 | 21.48 | 21.48 | 20.85 | 21.23 | 817,170 | -0.36(-1.65%) |
Jan 27, 2012 | 20.89 | 21.59 | 20.43 | 21.58 | 2,384,067 | +0.52(+2.46%) |
Jan 26, 2012 | 21.39 | 21.86 | 20.97 | 21.06 | 1,176,484 | -0.11(-0.52%) |
Jan 25, 2012 | 21.04 | 21.23 | 20.94 | 21.17 | 1,774,544 | +0.21(+1.01%) |
Jan 24, 2012 | 20.78 | 21.14 | 20.72 | 20.96 | 1,014,399 | -0.02(-0.08%) |
Jan 23, 2012 | 20.94 | 21.31 | 20.71 | 20.98 | 701,743 | +0.02(+0.08%) |
Jan 20, 2012 | 21.09 | 21.20 | 20.86 | 20.96 | 577,755 | -0.19(-0.88%) |
Jan 19, 2012 | 21.06 | 21.31 | 21.03 | 21.15 | 1,406,816 | +0.25(+1.18%) |
Jan 18, 2012 | 20.51 | 21.01 | 20.44 | 20.90 | 977,166 | +0.31(+1.48%) |
Jan 17, 2012 | 20.94 | 21.23 | 20.44 | 20.60 | 1,003,811 | -0.12(-0.57%) |
Jan 13, 2012 | 20.60 | 20.84 | 20.38 | 20.72 | 812,629 | -0.07(-0.33%) |
Jan 12, 2012 | 20.79 | 20.83 | 20.21 | 20.78 | 1,107,369 | +0.10(+0.49%) |
Jan 11, 2012 | 20.51 | 20.72 | 20.32 | 20.68 | 1,523,276 | +0.08(+0.41%) |
Jan 10, 2012 | 20.56 | 20.87 | 20.44 | 20.60 | 1,621,351 | +0.37(+1.85%) |
Jan 09, 2012 | 19.88 | 20.29 | 19.80 | 20.22 | 813,683 | +0.59(+3.03%) |
Jan 06, 2012 | 19.67 | 19.81 | 19.27 | 19.63 | 927,657 | +0.14(+0.70%) |
Jan 05, 2012 | 19.25 | 19.65 | 18.92 | 19.49 | 730,994 | +0.03(+0.17%) |
Jan 04, 2012 | 18.99 | 19.54 | 18.90 | 19.46 | 944,524 | +1.30(+7.16%) |
Dec 30, 2011 | 18.13 | 18.24 | 18.03 | 18.16 | 691,009 | +0.03(+0.19%) |
Dec 29, 2011 | 18.05 | 18.31 | 17.89 | 18.13 | 716,362 | +0.11(+0.61%) |
Dec 28, 2011 | 18.75 | 18.81 | 17.98 | 18.02 | 675,529 | -0.75(-3.98%) |
Dec 27, 2011 | 19.20 | 19.21 | 18.75 | 18.76 | 1,004,498 | -0.57(-2.94%) |
Dec 23, 2011 | 19.20 | 19.47 | 19.04 | 19.33 | 395,510 | +0.65(+3.50%) |
Dec 21, 2011 | 18.58 | 18.75 | 18.12 | 18.68 | 740,903 | +0.01(+0.05%) |
Dec 20, 2011 | 18.27 | 19.03 | 18.25 | 18.67 | 1,664,017 | +0.92(+5.17%) |
Dec 19, 2011 | 18.12 | 18.33 | 17.68 | 17.75 | 1,238,659 | -0.31(-1.74%) |
Dec 16, 2011 | 18.18 | 18.69 | 17.91 | 18.07 | 1,715,962 | +0.14(+0.81%) |
Dec 15, 2011 | 17.36 | 18.12 | 17.33 | 17.92 | 1,274,156 | +0.89(+5.24%) |
Dec 14, 2011 | 16.80 | 17.26 | 16.16 | 17.03 | 2,378,445 | +0.14(+0.80%) |
Dec 13, 2011 | 17.98 | 18.30 | 16.73 | 16.89 | 915,465 | -0.91(-5.10%) |
Dec 12, 2011 | 17.87 | 18.00 | 17.58 | 17.80 | 673,829 | -0.35(-1.92%) |
Dec 09, 2011 | 17.48 | 18.29 | 17.48 | 18.15 | 832,005 | +0.82(+4.75%) |
Dec 08, 2011 | 17.85 | 18.07 | 17.28 | 17.33 | 750,152 | -0.64(-3.55%) |
Dec 07, 2011 | 17.67 | 18.18 | 17.55 | 17.96 | 694,161 | +0.08(+0.47%) |
Dec 06, 2011 | 17.79 | 18.11 | 17.56 | 17.88 | 841,007 | +0.03(+0.14%) |
Dec 05, 2011 | 18.19 | 18.39 | 17.73 | 17.85 | 1,059,723 | +0.06(+0.33%) |
Dec 02, 2011 | 17.89 | 18.33 | 17.75 | 17.79 | 669,198 | +0.22(+1.26%) |
Dec 01, 2011 | 17.34 | 17.83 | 17.20 | 17.57 | 729,949 | +0.14(+0.83%) |
Nov 30, 2011 | 17.03 | 17.73 | 16.99 | 17.43 | 1,382,731 | +1.15(+7.04%) |
Nov 29, 2011 | 16.48 | 16.72 | 16.23 | 16.28 | 593,387 | -0.10(-0.62%) |
Nov 28, 2011 | 16.06 | 16.58 | 16.06 | 16.38 | 900,935 | +0.99(+6.40%) |
Nov 25, 2011 | 15.53 | 15.77 | 15.29 | 15.40 | 369,695 | -0.18(-1.15%) |
Nov 23, 2011 | 16.24 | 16.33 | 15.47 | 15.58 | 989,896 | -0.93(-5.61%) |
Nov 22, 2011 | 16.74 | 16.88 | 16.23 | 16.50 | 872,666 | -0.31(-1.82%) |
Nov 21, 2011 | 17.32 | 17.37 | 16.69 | 16.81 | 1,211,195 | -0.82(-4.63%) |
Nov 18, 2011 | 17.79 | 18.05 | 17.52 | 17.62 | 854,009 | -0.02(-0.10%) |
Nov 17, 2011 | 18.24 | 18.31 | 17.41 | 17.64 | 1,347,611 | -0.67(-3.66%) |
Nov 16, 2011 | 18.30 | 18.90 | 18.22 | 18.31 | 941,034 | -0.29(-1.55%) |
Nov 15, 2011 | 18.18 | 18.76 | 18.00 | 18.60 | 803,964 | +0.25(+1.39%) |
Nov 14, 2011 | 18.47 | 18.97 | 18.13 | 18.35 | 1,066,096 | -0.33(-1.77%) |
Nov 11, 2011 | 18.10 | 18.91 | 18.07 | 18.68 | 844,425 | +0.87(+4.86%) |
Nov 10, 2011 | 18.01 | 18.19 | 17.61 | 17.81 | 686,533 | +0.14(+0.82%) |
Nov 09, 2011 | 17.93 | 18.53 | 17.58 | 17.67 | 1,633,105 | -0.95(-5.11%) |
Nov 08, 2011 | 17.92 | 18.70 | 17.51 | 18.62 | 1,957,053 | +0.93(+5.28%) |
Nov 07, 2011 | 17.93 | 17.96 | 17.09 | 17.68 | 1,696,511 | -0.25(-1.37%) |
Nov 04, 2011 | 17.06 | 19.26 | 16.99 | 17.93 | 2,295,751 | +0.59(+3.43%) |
Nov 03, 2011 | 17.23 | 17.39 | 16.55 | 17.34 | 1,853,655 | +0.39(+2.31%) |
Nov 02, 2011 | 17.38 | 17.62 | 16.64 | 16.94 | 2,055,261 | -0.14(-0.80%) |