Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 22.19 | 22.32 | 21.87 | 22.02 | 212,406 | +0.01(+0.06%) |
Jan 30, 2012 | 21.86 | 22.20 | 21.66 | 22.01 | 134,394 | -0.01(-0.04%) |
Jan 27, 2012 | 21.71 | 22.12 | 21.71 | 22.01 | 220,204 | +0.15(+0.66%) |
Jan 26, 2012 | 21.94 | 21.94 | 21.55 | 21.87 | 210,824 | +0.11(+0.49%) |
Jan 25, 2012 | 21.71 | 21.82 | 21.47 | 21.76 | 188,393 | -0.00(-0.02%) |
Jan 24, 2012 | 21.37 | 21.82 | 21.19 | 21.77 | 177,823 | +0.26(+1.21%) |
Jan 23, 2012 | 21.60 | 21.77 | 21.37 | 21.51 | 115,845 | -0.10(-0.47%) |
Jan 20, 2012 | 21.57 | 21.68 | 21.31 | 21.61 | 64,941 | +0.03(+0.12%) |
Jan 19, 2012 | 21.53 | 21.68 | 21.37 | 21.58 | 95,072 | +0.21(+0.99%) |
Jan 18, 2012 | 21.33 | 21.42 | 21.16 | 21.37 | 197,967 | +0.04(+0.19%) |
Jan 17, 2012 | 21.45 | 21.60 | 21.28 | 21.33 | 231,151 | +0.13(+0.62%) |
Jan 13, 2012 | 21.31 | 21.56 | 21.14 | 21.20 | 176,507 | -0.43(-1.99%) |
Jan 12, 2012 | 21.39 | 21.68 | 20.69 | 21.63 | 185,776 | +0.34(+1.59%) |
Jan 11, 2012 | 21.09 | 21.37 | 20.98 | 21.29 | 179,272 | +0.15(+0.73%) |
Jan 10, 2012 | 21.03 | 21.31 | 20.80 | 21.14 | 207,065 | +0.45(+2.17%) |
Jan 09, 2012 | 20.39 | 20.82 | 20.05 | 20.69 | 368,438 | +0.35(+1.73%) |
Jan 06, 2012 | 20.48 | 20.98 | 20.18 | 20.34 | 342,536 | -0.12(-0.58%) |
Jan 05, 2012 | 19.82 | 20.54 | 19.81 | 20.46 | 474,939 | +0.43(+2.15%) |
Jan 04, 2012 | 19.82 | 20.20 | 19.80 | 20.03 | 627,959 | +0.87(+4.52%) |
Dec 30, 2011 | 19.01 | 19.62 | 19.03 | 19.16 | 409,662 | +0.15(+0.79%) |
Dec 29, 2011 | 18.85 | 19.27 | 18.80 | 19.01 | 1,354,860 | +0.20(+1.05%) |
Dec 28, 2011 | 19.67 | 19.67 | 18.73 | 18.81 | 441,296 | -0.98(-4.96%) |
Dec 27, 2011 | 19.21 | 20.00 | 19.05 | 19.79 | 316,506 | +0.45(+2.32%) |
Dec 23, 2011 | 19.33 | 19.37 | 19.01 | 19.34 | 222,619 | -0.03(-0.16%) |
Dec 21, 2011 | 19.32 | 19.39 | 18.84 | 19.38 | 110,895 | +0.12(+0.62%) |
Dec 20, 2011 | 18.70 | 19.42 | 18.70 | 19.26 | 160,567 | +0.96(+5.24%) |
Dec 19, 2011 | 18.74 | 19.06 | 18.24 | 18.30 | 145,592 | -0.31(-1.65%) |
Dec 16, 2011 | 18.48 | 18.86 | 18.34 | 18.61 | 703,167 | +0.36(+1.98%) |
Dec 15, 2011 | 18.78 | 18.78 | 18.09 | 18.24 | 276,367 | -0.29(-1.54%) |
Dec 14, 2011 | 18.93 | 19.00 | 18.36 | 18.53 | 321,949 | -0.68(-3.55%) |
Dec 13, 2011 | 19.63 | 19.73 | 19.04 | 19.21 | 451,251 | -0.20(-1.02%) |
Dec 12, 2011 | 19.61 | 19.98 | 19.14 | 19.41 | 156,091 | -0.57(-2.86%) |
Dec 09, 2011 | 19.41 | 20.13 | 19.27 | 19.98 | 180,156 | +0.67(+3.46%) |
Dec 08, 2011 | 19.94 | 19.96 | 19.26 | 19.31 | 136,072 | -0.85(-4.21%) |
Dec 07, 2011 | 20.14 | 20.26 | 19.62 | 20.16 | 127,685 | -0.15(-0.74%) |
Dec 06, 2011 | 20.24 | 20.39 | 19.99 | 20.31 | 164,521 | +0.07(+0.35%) |
Dec 05, 2011 | 20.64 | 20.64 | 20.06 | 20.24 | 182,941 | +0.01(+0.07%) |
Dec 02, 2011 | 20.69 | 20.69 | 20.12 | 20.23 | 121,201 | -0.04(-0.17%) |
Dec 01, 2011 | 20.58 | 20.67 | 20.19 | 20.26 | 216,046 | -0.44(-2.12%) |
Nov 30, 2011 | 19.79 | 20.71 | 19.40 | 20.70 | 617,942 | +1.83(+9.72%) |
Nov 29, 2011 | 19.30 | 19.30 | 18.83 | 18.87 | 191,947 | -0.46(-2.37%) |
Nov 28, 2011 | 19.04 | 19.39 | 18.61 | 19.33 | 277,074 | +1.04(+5.68%) |
Nov 25, 2011 | 18.42 | 18.81 | 18.22 | 18.29 | 134,076 | -0.22(-1.19%) |
Nov 23, 2011 | 19.25 | 19.27 | 18.45 | 18.51 | 201,443 | -0.91(-4.69%) |
Nov 22, 2011 | 19.88 | 19.90 | 19.30 | 19.42 | 163,316 | -0.38(-1.93%) |
Nov 21, 2011 | 19.98 | 20.33 | 19.67 | 19.80 | 219,886 | -0.69(-3.37%) |
Nov 18, 2011 | 20.58 | 20.62 | 20.29 | 20.49 | 177,944 | -0.10(-0.49%) |
Nov 17, 2011 | 20.64 | 20.94 | 20.46 | 20.59 | 279,095 | -0.23(-1.11%) |
Nov 16, 2011 | 20.97 | 21.17 | 20.71 | 20.82 | 271,775 | -0.40(-1.88%) |
Nov 15, 2011 | 20.51 | 21.33 | 20.40 | 21.22 | 173,047 | +0.57(+2.77%) |
Nov 14, 2011 | 20.97 | 20.97 | 20.44 | 20.65 | 148,863 | -0.42(-1.98%) |
Nov 11, 2011 | 20.77 | 21.11 | 20.77 | 21.07 | 160,606 | +0.59(+2.90%) |
Nov 10, 2011 | 20.74 | 20.83 | 20.35 | 20.47 | 207,836 | -0.10(-0.49%) |
Nov 09, 2011 | 20.96 | 21.10 | 20.51 | 20.58 | 292,057 | -1.03(-4.76%) |
Nov 08, 2011 | 21.63 | 21.68 | 20.88 | 21.61 | 266,602 | +0.24(+1.12%) |
Nov 07, 2011 | 21.22 | 21.43 | 20.73 | 21.37 | 270,505 | +0.01(+0.04%) |
Nov 04, 2011 | 22.15 | 22.15 | 21.12 | 21.36 | 574,229 | -1.18(-5.25%) |
Nov 03, 2011 | 21.93 | 22.89 | 21.28 | 22.54 | 567,257 | +0.68(+3.13%) |
Nov 02, 2011 | 20.69 | 22.35 | 20.69 | 21.86 | 735,605 | +2.68(+13.98%) |