Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 24.30 | 24.61 | 24.30 | 24.40 | 30,597 | +0.50(+2.09%) |
Jan 30, 2012 | 23.55 | 23.90 | 23.55 | 23.90 | 37,713 | +0.40(+1.70%) |
Jan 27, 2012 | 23.15 | 23.54 | 23.15 | 23.50 | 71,313 | +0.08(+0.34%) |
Jan 26, 2012 | 23.90 | 23.90 | 23.42 | 23.42 | 17,357 | -0.21(-0.89%) |
Jan 25, 2012 | 23.58 | 23.88 | 23.40 | 23.63 | 54,500 | +0.00(+0.00%) |
Jan 24, 2012 | 23.57 | 23.63 | 23.45 | 23.63 | 44,102 | +0.07(+0.30%) |
Jan 23, 2012 | 23.24 | 23.65 | 23.24 | 23.56 | 79,435 | +0.10(+0.43%) |
Jan 20, 2012 | 23.16 | 23.48 | 23.16 | 23.46 | 55,228 | +0.18(+0.77%) |
Jan 19, 2012 | 23.38 | 23.45 | 23.20 | 23.28 | 31,067 | -0.24(-1.02%) |
Jan 18, 2012 | 23.20 | 23.55 | 23.20 | 23.52 | 27,741 | +0.80(+3.52%) |
Jan 17, 2012 | 22.78 | 22.85 | 22.60 | 22.72 | 70,027 | +0.98(+4.51%) |
Jan 13, 2012 | 21.63 | 21.99 | 21.61 | 21.74 | 93,320 | +0.04(+0.18%) |
Jan 12, 2012 | 21.79 | 21.79 | 21.53 | 21.70 | 65,364 | +0.10(+0.46%) |
Jan 11, 2012 | 21.28 | 21.69 | 21.28 | 21.60 | 18,257 | +0.75(+3.60%) |
Jan 10, 2012 | 20.71 | 20.94 | 20.71 | 20.85 | 36,319 | +0.73(+3.63%) |
Jan 09, 2012 | 19.79 | 20.13 | 19.79 | 20.12 | 116,533 | +0.17(+0.85%) |
Jan 06, 2012 | 19.79 | 20.16 | 19.79 | 19.95 | 33,233 | -0.36(-1.77%) |
Jan 05, 2012 | 20.22 | 20.39 | 20.12 | 20.31 | 36,561 | -0.12(-0.59%) |
Jan 04, 2012 | 20.08 | 20.60 | 20.08 | 20.43 | 128,251 | +0.29(+1.44%) |
Dec 30, 2011 | 19.92 | 20.31 | 19.92 | 20.14 | 74,471 | +0.02(+0.10%) |
Dec 29, 2011 | 19.85 | 20.15 | 19.85 | 20.12 | 50,802 | +0.17(+0.85%) |
Dec 28, 2011 | 20.04 | 20.34 | 19.86 | 19.95 | 41,596 | -0.42(-2.06%) |
Dec 27, 2011 | 20.24 | 20.55 | 20.24 | 20.37 | 51,478 | +0.04(+0.20%) |
Dec 23, 2011 | 20.49 | 20.49 | 20.19 | 20.33 | 48,648 | +0.51(+2.57%) |
Dec 21, 2011 | 19.82 | 19.96 | 19.67 | 19.82 | 55,012 | -0.13(-0.65%) |
Dec 20, 2011 | 19.64 | 20.12 | 19.64 | 19.95 | 100,935 | +0.36(+1.84%) |
Dec 19, 2011 | 19.62 | 19.90 | 19.53 | 19.59 | 130,050 | +0.26(+1.35%) |
Dec 16, 2011 | 19.43 | 19.59 | 19.30 | 19.33 | 70,170 | +0.18(+0.94%) |
Dec 15, 2011 | 19.23 | 19.47 | 19.15 | 19.15 | 72,993 | +0.33(+1.75%) |
Dec 14, 2011 | 19.04 | 19.05 | 18.80 | 18.82 | 65,650 | +0.15(+0.80%) |
Dec 13, 2011 | 18.96 | 19.24 | 18.67 | 18.67 | 74,237 | +0.18(+0.97%) |
Dec 12, 2011 | 18.95 | 18.95 | 18.16 | 18.49 | 78,211 | -0.98(-5.03%) |
Dec 09, 2011 | 19.29 | 19.47 | 19.16 | 19.47 | 46,678 | +0.15(+0.78%) |
Dec 08, 2011 | 19.70 | 19.80 | 19.32 | 19.32 | 120,422 | -0.50(-2.52%) |
Dec 07, 2011 | 19.89 | 19.90 | 19.65 | 19.82 | 49,420 | +0.00(+0.00%) |
Dec 06, 2011 | 19.65 | 19.89 | 19.65 | 19.82 | 58,260 | +0.31(+1.59%) |
Dec 05, 2011 | 19.56 | 19.70 | 19.46 | 19.51 | 24,022 | +0.01(+0.05%) |
Dec 02, 2011 | 19.45 | 19.73 | 19.35 | 19.50 | 47,734 | -0.55(-2.74%) |
Dec 01, 2011 | 20.25 | 20.25 | 19.80 | 20.05 | 127,770 | +0.73(+3.78%) |
Nov 30, 2011 | 18.78 | 19.56 | 18.78 | 19.32 | 66,106 | +0.58(+3.09%) |
Nov 29, 2011 | 18.77 | 18.92 | 18.69 | 18.74 | 48,703 | -0.19(-1.00%) |
Nov 28, 2011 | 19.14 | 19.14 | 18.78 | 18.93 | 76,716 | -0.33(-1.71%) |
Nov 25, 2011 | 19.50 | 19.53 | 19.26 | 19.26 | 30,465 | -0.34(-1.73%) |
Nov 23, 2011 | 19.96 | 19.96 | 19.55 | 19.60 | 66,601 | -0.60(-2.97%) |
Nov 22, 2011 | 20.51 | 20.51 | 19.93 | 20.20 | 557,762 | +0.81(+4.18%) |
Nov 21, 2011 | 19.43 | 19.55 | 19.29 | 19.39 | 305,580 | +0.26(+1.36%) |
Nov 18, 2011 | 19.14 | 19.43 | 19.10 | 19.13 | 35,394 | -0.10(-0.52%) |
Nov 17, 2011 | 19.67 | 19.90 | 19.23 | 19.23 | 35,318 | -0.51(-2.58%) |
Nov 16, 2011 | 19.88 | 20.11 | 19.72 | 19.74 | 73,621 | -0.46(-2.28%) |
Nov 15, 2011 | 19.94 | 20.32 | 19.94 | 20.20 | 22,205 | +0.18(+0.88%) |
Nov 14, 2011 | 20.42 | 20.72 | 19.93 | 20.02 | 67,913 | -0.43(-2.09%) |
Nov 11, 2011 | 20.19 | 20.54 | 20.19 | 20.45 | 46,980 | -0.23(-1.11%) |
Nov 10, 2011 | 20.94 | 20.94 | 20.43 | 20.68 | 17,347 | +0.58(+2.89%) |
Nov 09, 2011 | 21.07 | 21.07 | 20.10 | 20.10 | 38,513 | -1.47(-6.82%) |
Nov 08, 2011 | 21.67 | 21.67 | 21.11 | 21.57 | 24,098 | -1.08(-4.77%) |
Nov 07, 2011 | 22.50 | 22.75 | 22.30 | 22.65 | 34,968 | -0.54(-2.33%) |
Nov 04, 2011 | 23.09 | 23.37 | 22.82 | 23.19 | 163,314 | -0.37(-1.57%) |
Nov 03, 2011 | 23.73 | 23.83 | 23.19 | 23.56 | 32,458 | -0.14(-0.59%) |
Nov 02, 2011 | 23.51 | 23.86 | 23.46 | 23.70 | 26,469 | +1.20(+5.33%) |