Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 24.51 | 24.58 | 23.76 | 24.11 | 34,628 | -0.10(-0.42%) |
Jan 30, 2012 | 24.69 | 24.99 | 24.14 | 24.22 | 42,593 | -0.74(-2.95%) |
Jan 27, 2012 | 23.94 | 25.21 | 23.94 | 24.95 | 83,695 | +0.81(+3.36%) |
Jan 26, 2012 | 24.08 | 24.27 | 23.65 | 24.14 | 84,219 | +0.22(+0.94%) |
Jan 25, 2012 | 23.79 | 24.08 | 23.17 | 23.92 | 61,131 | +0.13(+0.55%) |
Jan 24, 2012 | 23.17 | 23.85 | 22.98 | 23.79 | 36,559 | +0.32(+1.35%) |
Jan 23, 2012 | 23.41 | 23.77 | 23.06 | 23.47 | 51,849 | +0.07(+0.32%) |
Jan 20, 2012 | 23.34 | 23.57 | 23.19 | 23.40 | 44,884 | -0.09(-0.40%) |
Jan 19, 2012 | 23.54 | 23.58 | 23.16 | 23.49 | 68,222 | +0.07(+0.28%) |
Jan 18, 2012 | 22.71 | 23.44 | 22.47 | 23.42 | 90,562 | +0.69(+3.04%) |
Jan 17, 2012 | 22.58 | 22.87 | 22.17 | 22.73 | 61,653 | +0.53(+2.40%) |
Jan 13, 2012 | 22.53 | 22.72 | 21.84 | 22.20 | 33,847 | -0.74(-3.21%) |
Jan 12, 2012 | 22.92 | 23.07 | 22.14 | 22.94 | 38,309 | +0.23(+1.03%) |
Jan 11, 2012 | 21.84 | 22.73 | 21.75 | 22.71 | 82,992 | +0.90(+4.11%) |
Jan 10, 2012 | 22.44 | 22.57 | 21.58 | 21.81 | 138,164 | -0.12(-0.55%) |
Jan 09, 2012 | 22.36 | 22.40 | 21.74 | 21.93 | 123,129 | -0.29(-1.30%) |
Jan 06, 2012 | 22.76 | 22.86 | 21.96 | 22.22 | 96,153 | -0.54(-2.38%) |
Jan 05, 2012 | 22.60 | 22.81 | 21.83 | 22.76 | 74,014 | -0.07(-0.29%) |
Jan 04, 2012 | 23.69 | 24.13 | 22.73 | 22.83 | 103,656 | +1.06(+4.89%) |
Dec 30, 2011 | 21.99 | 22.43 | 21.76 | 21.76 | 41,981 | -0.22(-1.02%) |
Dec 29, 2011 | 22.29 | 22.68 | 21.89 | 21.99 | 74,467 | -0.36(-1.63%) |
Dec 28, 2011 | 23.63 | 23.63 | 22.15 | 22.35 | 64,710 | -1.26(-5.34%) |
Dec 27, 2011 | 23.89 | 23.89 | 23.45 | 23.61 | 45,834 | -0.29(-1.21%) |
Dec 23, 2011 | 23.71 | 24.08 | 23.16 | 23.90 | 49,479 | +0.65(+2.81%) |
Dec 21, 2011 | 22.80 | 23.25 | 22.45 | 23.25 | 42,696 | +0.36(+1.59%) |
Dec 20, 2011 | 22.57 | 23.25 | 22.50 | 22.88 | 73,440 | +1.08(+4.97%) |
Dec 19, 2011 | 22.79 | 22.93 | 21.74 | 21.80 | 43,633 | -0.73(-3.23%) |
Dec 16, 2011 | 21.73 | 22.63 | 21.57 | 22.53 | 117,861 | +1.06(+4.96%) |
Dec 15, 2011 | 21.51 | 21.64 | 20.87 | 21.46 | 99,493 | +0.46(+2.18%) |
Dec 14, 2011 | 21.32 | 21.61 | 20.56 | 21.01 | 125,437 | -0.63(-2.93%) |
Dec 13, 2011 | 22.54 | 23.15 | 21.41 | 21.64 | 67,353 | -0.76(-3.37%) |
Dec 12, 2011 | 22.74 | 22.74 | 22.05 | 22.40 | 67,136 | -0.85(-3.65%) |
Dec 09, 2011 | 22.66 | 23.68 | 22.66 | 23.25 | 90,080 | +0.81(+3.62%) |
Dec 08, 2011 | 23.68 | 23.68 | 22.40 | 22.43 | 55,723 | -1.43(-5.98%) |
Dec 07, 2011 | 23.61 | 24.21 | 23.06 | 23.86 | 61,788 | +0.06(+0.24%) |
Dec 06, 2011 | 23.71 | 23.87 | 23.24 | 23.81 | 90,370 | +0.23(+0.99%) |
Dec 05, 2011 | 22.86 | 23.64 | 22.79 | 23.57 | 148,673 | +1.34(+6.05%) |
Dec 02, 2011 | 21.69 | 22.43 | 21.69 | 22.23 | 92,179 | +0.92(+4.34%) |
Dec 01, 2011 | 21.94 | 22.03 | 20.81 | 21.31 | 84,859 | -0.85(-3.83%) |
Nov 30, 2011 | 20.89 | 22.19 | 20.59 | 22.15 | 122,005 | +2.37(+11.98%) |
Nov 29, 2011 | 19.81 | 19.97 | 19.51 | 19.78 | 22,188 | +0.01(+0.05%) |
Nov 28, 2011 | 18.69 | 19.79 | 18.62 | 19.77 | 51,593 | +1.82(+10.12%) |
Nov 25, 2011 | 18.35 | 18.59 | 17.96 | 17.96 | 20,577 | -0.57(-3.07%) |
Nov 23, 2011 | 19.16 | 19.20 | 18.30 | 18.53 | 56,753 | -0.98(-5.02%) |
Nov 22, 2011 | 20.46 | 20.46 | 19.45 | 19.50 | 48,304 | -0.90(-4.43%) |
Nov 21, 2011 | 20.56 | 20.73 | 20.18 | 20.41 | 33,124 | -0.46(-2.19%) |
Nov 18, 2011 | 20.17 | 21.04 | 19.59 | 20.87 | 95,429 | +0.85(+4.24%) |
Nov 17, 2011 | 20.90 | 21.58 | 19.82 | 20.02 | 151,110 | -0.79(-3.81%) |
Nov 16, 2011 | 21.20 | 21.84 | 20.68 | 20.81 | 69,518 | -0.72(-3.33%) |
Nov 15, 2011 | 20.88 | 21.75 | 20.75 | 21.53 | 73,952 | +0.65(+3.13%) |
Nov 14, 2011 | 21.19 | 21.56 | 20.75 | 20.87 | 35,021 | -0.38(-1.80%) |
Nov 11, 2011 | 20.67 | 21.51 | 20.67 | 21.26 | 61,568 | +0.99(+4.88%) |
Nov 10, 2011 | 20.07 | 20.41 | 19.49 | 20.27 | 64,748 | +0.85(+4.37%) |
Nov 09, 2011 | 20.46 | 20.83 | 19.39 | 19.42 | 124,414 | -1.87(-8.80%) |
Nov 08, 2011 | 20.76 | 21.49 | 20.51 | 21.29 | 56,548 | +0.73(+3.54%) |
Nov 07, 2011 | 21.25 | 21.25 | 19.94 | 20.57 | 56,657 | -0.52(-2.48%) |
Nov 04, 2011 | 20.88 | 21.18 | 19.88 | 21.09 | 77,837 | +0.74(+3.62%) |
Nov 03, 2011 | 19.54 | 20.41 | 19.05 | 20.35 | 66,558 | +1.19(+6.23%) |
Nov 02, 2011 | 19.08 | 19.39 | 18.70 | 19.16 | 43,967 | +0.67(+3.63%) |