Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.39 | 21.41 | 20.88 | 20.90 | 213,411 | -0.29(-1.37%) |
Jan 30, 2012 | 21.35 | 21.49 | 20.85 | 21.19 | 382,583 | -0.36(-1.67%) |
Jan 27, 2012 | 21.42 | 21.65 | 21.39 | 21.55 | 2,740,906 | +0.16(+0.75%) |
Jan 26, 2012 | 22.00 | 22.01 | 21.21 | 21.39 | 739,109 | +0.72(+3.48%) |
Jan 25, 2012 | 20.54 | 20.70 | 20.38 | 20.67 | 138,182 | +0.11(+0.54%) |
Jan 24, 2012 | 20.03 | 20.73 | 20.03 | 20.56 | 189,492 | +0.40(+1.98%) |
Jan 23, 2012 | 20.50 | 20.60 | 20.02 | 20.16 | 83,241 | -0.33(-1.61%) |
Jan 20, 2012 | 20.19 | 20.60 | 20.19 | 20.49 | 76,735 | +0.23(+1.14%) |
Jan 19, 2012 | 20.00 | 20.33 | 20.00 | 20.26 | 124,179 | +0.24(+1.20%) |
Jan 18, 2012 | 19.85 | 20.16 | 19.77 | 20.02 | 138,668 | +0.21(+1.06%) |
Jan 17, 2012 | 20.37 | 20.43 | 19.69 | 19.81 | 190,717 | -0.35(-1.74%) |
Jan 13, 2012 | 21.03 | 21.15 | 19.80 | 20.16 | 602,401 | -1.09(-5.13%) |
Jan 12, 2012 | 21.35 | 21.35 | 21.14 | 21.25 | 123,136 | -0.03(-0.14%) |
Jan 11, 2012 | 21.25 | 21.59 | 21.19 | 21.28 | 139,758 | -0.08(-0.37%) |
Jan 10, 2012 | 21.44 | 21.51 | 21.13 | 21.36 | 126,174 | +0.18(+0.85%) |
Jan 09, 2012 | 21.33 | 21.50 | 21.00 | 21.18 | 218,310 | -0.21(-0.98%) |
Jan 06, 2012 | 21.26 | 21.69 | 21.13 | 21.39 | 193,462 | +0.08(+0.38%) |
Jan 05, 2012 | 21.47 | 21.53 | 20.75 | 21.31 | 387,713 | -0.50(-2.29%) |
Jan 04, 2012 | 21.35 | 21.96 | 21.25 | 21.81 | 121,229 | +0.06(+0.28%) |
Dec 30, 2011 | 22.10 | 22.17 | 21.60 | 21.75 | 126,404 | -0.35(-1.58%) |
Dec 29, 2011 | 21.77 | 22.29 | 21.65 | 22.10 | 171,671 | +0.43(+1.98%) |
Dec 28, 2011 | 22.05 | 22.05 | 21.62 | 21.67 | 134,482 | -0.34(-1.54%) |
Dec 27, 2011 | 21.53 | 22.06 | 21.53 | 22.01 | 131,666 | +0.49(+2.28%) |
Dec 23, 2011 | 21.56 | 21.86 | 21.36 | 21.52 | 118,757 | -0.25(-1.15%) |
Dec 21, 2011 | 21.73 | 21.93 | 21.30 | 21.77 | 267,326 | +0.24(+1.11%) |
Dec 20, 2011 | 21.50 | 21.85 | 21.24 | 21.53 | 179,393 | +0.49(+2.33%) |
Dec 19, 2011 | 21.24 | 21.40 | 20.88 | 21.04 | 219,740 | -0.03(-0.14%) |
Dec 16, 2011 | 21.11 | 21.33 | 20.93 | 21.07 | 226,355 | +0.02(+0.10%) |
Dec 15, 2011 | 21.13 | 21.33 | 20.90 | 21.05 | 88,015 | +0.08(+0.38%) |
Dec 14, 2011 | 20.65 | 21.16 | 20.65 | 20.97 | 296,844 | +0.13(+0.62%) |
Dec 13, 2011 | 21.35 | 21.55 | 20.78 | 20.84 | 155,714 | -0.40(-1.88%) |
Dec 12, 2011 | 21.01 | 21.34 | 20.79 | 21.24 | 101,893 | -0.08(-0.38%) |
Dec 09, 2011 | 20.62 | 21.56 | 20.41 | 21.32 | 83,886 | +0.73(+3.55%) |
Dec 08, 2011 | 21.65 | 21.65 | 20.57 | 20.59 | 130,910 | -1.23(-5.64%) |
Dec 07, 2011 | 21.06 | 22.06 | 21.06 | 21.82 | 235,856 | +0.50(+2.35%) |
Dec 06, 2011 | 21.29 | 21.80 | 21.12 | 21.32 | 310,182 | +0.03(+0.14%) |
Dec 05, 2011 | 20.41 | 21.30 | 20.19 | 21.29 | 185,713 | +1.22(+6.08%) |
Dec 02, 2011 | 20.24 | 20.35 | 19.99 | 20.07 | 74,368 | +0.08(+0.40%) |
Dec 01, 2011 | 19.88 | 20.34 | 19.70 | 19.99 | 174,973 | -0.17(-0.82%) |
Nov 30, 2011 | 20.00 | 20.59 | 19.70 | 20.16 | 427,823 | +0.54(+2.73%) |
Nov 29, 2011 | 19.41 | 19.71 | 19.13 | 19.62 | 217,450 | +0.21(+1.08%) |
Nov 28, 2011 | 19.54 | 19.78 | 18.95 | 19.41 | 121,479 | +0.41(+2.16%) |
Nov 25, 2011 | 18.86 | 19.09 | 18.86 | 19.00 | 103,875 | +0.02(+0.11%) |
Nov 23, 2011 | 19.12 | 19.23 | 18.79 | 18.98 | 344,474 | -0.19(-0.99%) |
Nov 22, 2011 | 19.05 | 19.50 | 18.96 | 19.17 | 222,997 | +0.09(+0.47%) |
Nov 21, 2011 | 18.76 | 19.31 | 18.76 | 19.08 | 239,164 | -0.04(-0.21%) |
Nov 18, 2011 | 19.17 | 19.34 | 18.90 | 19.12 | 184,440 | +0.07(+0.37%) |
Nov 17, 2011 | 19.20 | 19.33 | 18.88 | 19.05 | 257,476 | -0.12(-0.63%) |
Nov 16, 2011 | 19.00 | 19.55 | 18.97 | 19.17 | 151,190 | -0.04(-0.21%) |
Nov 15, 2011 | 18.91 | 19.45 | 18.66 | 19.21 | 102,791 | +0.21(+1.11%) |
Nov 14, 2011 | 18.90 | 19.19 | 18.62 | 19.00 | 144,073 | -0.04(-0.21%) |
Nov 11, 2011 | 18.93 | 19.30 | 18.64 | 19.04 | 155,777 | +0.21(+1.12%) |
Nov 10, 2011 | 18.79 | 18.90 | 18.01 | 18.83 | 184,022 | +0.27(+1.45%) |
Nov 09, 2011 | 19.23 | 19.58 | 18.49 | 18.56 | 217,104 | -1.29(-6.50%) |
Nov 08, 2011 | 18.24 | 20.00 | 17.93 | 19.85 | 616,049 | +1.84(+10.22%) |
Nov 07, 2011 | 17.60 | 18.05 | 17.36 | 18.01 | 173,408 | +0.36(+2.04%) |
Nov 04, 2011 | 17.62 | 17.98 | 17.52 | 17.65 | 102,660 | -0.11(-0.62%) |
Nov 03, 2011 | 17.34 | 17.79 | 16.98 | 17.76 | 134,406 | +0.64(+3.74%) |
Nov 02, 2011 | 17.12 | 17.25 | 16.93 | 17.12 | 113,573 | +0.19(+1.12%) |