Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.63 | 19.63 | 19.34 | 19.50 | 10,750 | +0.15(+0.78%) |
Jan 30, 2012 | 19.49 | 19.55 | 19.09 | 19.35 | 30,850 | -0.18(-0.92%) |
Jan 27, 2012 | 19.70 | 19.75 | 19.42 | 19.53 | 33,644 | -0.17(-0.87%) |
Jan 26, 2012 | 20.00 | 20.07 | 19.59 | 19.70 | 28,380 | -0.09(-0.44%) |
Jan 25, 2012 | 19.51 | 19.89 | 19.45 | 19.79 | 8,489 | +0.38(+1.95%) |
Jan 24, 2012 | 19.38 | 19.48 | 18.75 | 19.41 | 12,090 | -0.01(-0.05%) |
Jan 23, 2012 | 19.57 | 19.65 | 19.36 | 19.42 | 39,126 | -0.08(-0.41%) |
Jan 20, 2012 | 19.44 | 19.50 | 19.28 | 19.50 | 26,336 | +0.06(+0.31%) |
Jan 19, 2012 | 19.09 | 19.71 | 18.98 | 19.44 | 34,525 | +0.46(+2.42%) |
Jan 18, 2012 | 18.45 | 18.99 | 18.45 | 18.98 | 38,747 | +0.55(+2.98%) |
Jan 17, 2012 | 18.55 | 18.68 | 18.35 | 18.43 | 23,597 | +0.12(+0.66%) |
Jan 13, 2012 | 18.40 | 18.40 | 18.07 | 18.31 | 35,541 | -0.04(-0.22%) |
Jan 12, 2012 | 18.49 | 18.49 | 18.16 | 18.35 | 9,284 | +0.04(+0.20%) |
Jan 11, 2012 | 18.32 | 18.40 | 18.00 | 18.31 | 20,191 | -0.73(-3.81%) |
Jan 10, 2012 | 18.98 | 19.13 | 18.65 | 19.04 | 23,940 | +0.50(+2.69%) |
Jan 09, 2012 | 18.83 | 18.83 | 18.45 | 18.54 | 81,771 | -0.05(-0.27%) |
Jan 06, 2012 | 18.57 | 18.85 | 18.18 | 18.59 | 27,192 | +0.19(+1.03%) |
Jan 05, 2012 | 18.30 | 18.56 | 17.76 | 18.40 | 64,488 | +0.16(+0.88%) |
Jan 04, 2012 | 18.41 | 18.48 | 18.01 | 18.24 | 39,795 | +0.75(+4.26%) |
Dec 30, 2011 | 17.77 | 17.77 | 17.48 | 17.49 | 10,986 | -0.16(-0.88%) |
Dec 29, 2011 | 17.30 | 17.78 | 17.30 | 17.65 | 22,471 | +0.25(+1.44%) |
Dec 28, 2011 | 17.76 | 17.77 | 17.39 | 17.40 | 12,950 | -0.45(-2.52%) |
Dec 27, 2011 | 17.85 | 17.98 | 17.77 | 17.85 | 16,850 | -0.09(-0.50%) |
Dec 23, 2011 | 17.86 | 17.94 | 17.72 | 17.94 | 24,996 | +0.64(+3.70%) |
Dec 21, 2011 | 16.96 | 17.30 | 16.95 | 17.30 | 8,200 | +0.01(+0.06%) |
Dec 20, 2011 | 16.92 | 17.30 | 16.85 | 17.29 | 16,400 | +1.10(+6.79%) |
Dec 19, 2011 | 16.82 | 16.96 | 16.18 | 16.19 | 26,471 | -0.61(-3.63%) |
Dec 16, 2011 | 17.00 | 17.18 | 16.72 | 16.80 | 18,455 | -0.09(-0.56%) |
Dec 15, 2011 | 17.11 | 17.11 | 16.69 | 16.89 | 10,143 | +0.27(+1.65%) |
Dec 14, 2011 | 16.75 | 16.81 | 16.30 | 16.62 | 12,425 | -0.25(-1.48%) |
Dec 13, 2011 | 17.74 | 17.74 | 16.84 | 16.87 | 38,435 | -0.44(-2.52%) |
Dec 12, 2011 | 18.00 | 18.00 | 17.21 | 17.31 | 24,403 | -0.69(-3.86%) |
Dec 09, 2011 | 17.65 | 18.10 | 17.62 | 18.00 | 24,050 | +0.71(+4.11%) |
Dec 08, 2011 | 18.06 | 18.06 | 17.29 | 17.29 | 32,990 | -0.77(-4.27%) |
Dec 07, 2011 | 17.78 | 18.14 | 17.66 | 18.06 | 5,430 | -0.20(-1.08%) |
Dec 06, 2011 | 18.53 | 18.53 | 17.95 | 18.26 | 12,300 | -0.03(-0.16%) |
Dec 05, 2011 | 17.75 | 18.43 | 17.75 | 18.29 | 34,923 | +0.56(+3.16%) |
Dec 02, 2011 | 17.84 | 18.08 | 17.64 | 17.73 | 34,080 | +0.30(+1.72%) |
Dec 01, 2011 | 17.73 | 17.73 | 17.32 | 17.43 | 10,351 | -0.17(-0.97%) |
Nov 30, 2011 | 16.74 | 17.60 | 16.74 | 17.60 | 27,560 | +1.70(+10.69%) |
Nov 29, 2011 | 16.07 | 16.12 | 15.80 | 15.90 | 22,455 | +0.06(+0.38%) |
Nov 28, 2011 | 16.48 | 17.19 | 15.84 | 15.84 | 25,440 | +0.59(+3.87%) |
Nov 25, 2011 | 15.50 | 15.80 | 15.19 | 15.25 | 28,835 | -0.26(-1.68%) |
Nov 23, 2011 | 16.26 | 16.26 | 15.50 | 15.51 | 36,484 | -0.99(-6.00%) |
Nov 22, 2011 | 16.75 | 16.88 | 16.50 | 16.50 | 14,192 | -0.43(-2.54%) |
Nov 21, 2011 | 16.74 | 17.17 | 16.49 | 16.93 | 12,466 | -0.56(-3.20%) |
Nov 18, 2011 | 17.40 | 17.55 | 17.11 | 17.49 | 5,380 | +0.41(+2.39%) |
Nov 17, 2011 | 17.46 | 17.48 | 17.00 | 17.08 | 15,850 | -0.38(-2.19%) |
Nov 16, 2011 | 17.78 | 17.93 | 17.44 | 17.46 | 7,160 | -0.42(-2.33%) |
Nov 15, 2011 | 17.82 | 17.99 | 17.77 | 17.88 | 9,220 | +0.39(+2.23%) |
Nov 14, 2011 | 17.93 | 17.93 | 17.31 | 17.49 | 17,807 | -0.36(-2.02%) |
Nov 11, 2011 | 17.10 | 17.92 | 17.10 | 17.85 | 17,505 | +0.50(+2.88%) |
Nov 10, 2011 | 19.24 | 19.30 | 17.30 | 17.35 | 51,814 | -1.40(-7.47%) |
Nov 09, 2011 | 18.25 | 19.20 | 18.25 | 18.75 | 6,034 | -0.37(-1.94%) |
Nov 08, 2011 | 19.14 | 19.35 | 18.85 | 19.12 | 13,550 | -0.14(-0.73%) |
Nov 07, 2011 | 19.35 | 19.55 | 19.07 | 19.26 | 17,664 | +0.16(+0.84%) |
Nov 04, 2011 | 19.00 | 19.40 | 19.00 | 19.10 | 1,697 | -0.29(-1.50%) |
Nov 03, 2011 | 19.20 | 19.39 | 19.05 | 19.39 | 4,070 | +0.34(+1.78%) |
Nov 02, 2011 | 19.30 | 19.50 | 19.00 | 19.05 | 5,960 | +0.25(+1.33%) |
Nov 01, 2011 | 19.00 | 19.95 | 18.06 | 18.80 | 17,776 | -0.97(-4.91%) |
Oct 31, 2011 | 19.52 | 19.99 | 19.24 | 19.77 | 14,086 | +0.17(+0.87%) |
Oct 28, 2011 | 19.35 | 19.75 | 19.21 | 19.60 | 14,020 | +0.35(+1.82%) |
Oct 27, 2011 | 19.00 | 19.29 | 18.30 | 19.25 | 34,379 | +1.36(+7.60%) |
Oct 26, 2011 | 17.29 | 17.89 | 17.24 | 17.89 | 42,884 | +1.14(+6.81%) |
Oct 25, 2011 | 17.36 | 17.36 | 16.75 | 16.75 | 9,125 | -0.73(-4.18%) |
Oct 24, 2011 | 17.00 | 17.59 | 16.93 | 17.48 | 37,646 | +0.68(+4.05%) |
Oct 21, 2011 | 16.75 | 16.80 | 16.47 | 16.80 | 26,920 | +0.71(+4.41%) |
Oct 20, 2011 | 16.37 | 16.39 | 15.74 | 16.09 | 14,713 | -0.13(-0.80%) |
Oct 19, 2011 | 16.90 | 17.16 | 16.22 | 16.22 | 17,488 | -0.75(-4.42%) |
Oct 18, 2011 | 16.00 | 17.14 | 16.00 | 16.97 | 37,570 | +0.97(+6.06%) |
Oct 17, 2011 | 16.68 | 16.68 | 16.00 | 16.00 | 27,422 | -0.88(-5.21%) |
Oct 14, 2011 | 16.73 | 16.88 | 16.40 | 16.88 | 17,587 | +0.58(+3.55%) |
Oct 13, 2011 | 16.07 | 16.38 | 15.75 | 16.30 | 45,545 | -0.19(-1.15%) |
Oct 12, 2011 | 16.20 | 16.60 | 16.20 | 16.49 | 48,198 | +0.62(+3.91%) |
Oct 11, 2011 | 15.89 | 15.97 | 15.48 | 15.87 | 26,300 | -0.62(-3.76%) |
Oct 10, 2011 | 16.15 | 16.50 | 16.00 | 16.49 | 49,706 | +0.94(+6.05%) |
Oct 07, 2011 | 16.50 | 16.50 | 15.50 | 15.55 | 20,250 | -0.80(-4.89%) |
Oct 06, 2011 | 15.60 | 16.35 | 15.60 | 16.35 | 30,285 | +0.76(+4.87%) |
Oct 05, 2011 | 15.35 | 15.65 | 15.07 | 15.59 | 34,207 | +0.59(+3.93%) |
Oct 04, 2011 | 14.11 | 15.00 | 13.14 | 15.00 | 86,469 | +0.59(+4.09%) |
Oct 03, 2011 | 15.72 | 15.78 | 14.41 | 14.41 | 35,527 | -1.15(-7.39%) |
Sep 30, 2011 | 16.65 | 16.65 | 15.56 | 15.56 | 30,003 | -1.19(-7.10%) |
Sep 29, 2011 | 15.81 | 16.75 | 15.81 | 16.75 | 12,080 | +1.11(+7.07%) |
Sep 28, 2011 | 17.52 | 17.52 | 15.58 | 15.64 | 46,340 | -1.37(-8.03%) |
Sep 27, 2011 | 16.78 | 17.84 | 16.76 | 17.01 | 20,480 | +0.42(+2.54%) |
Sep 26, 2011 | 16.42 | 16.66 | 15.76 | 16.59 | 15,720 | +0.68(+4.26%) |
Sep 23, 2011 | 16.00 | 16.24 | 15.75 | 15.91 | 18,771 | -0.09(-0.56%) |
Sep 22, 2011 | 16.10 | 16.46 | 15.47 | 16.00 | 47,978 | -0.50(-3.03%) |
Sep 21, 2011 | 17.95 | 17.95 | 16.40 | 16.50 | 49,965 | -1.41(-7.87%) |
Sep 20, 2011 | 18.26 | 18.40 | 17.91 | 17.91 | 15,350 | +0.01(+0.06%) |
Sep 19, 2011 | 18.19 | 18.34 | 17.90 | 17.90 | 8,745 | -0.80(-4.28%) |
Sep 16, 2011 | 19.24 | 19.24 | 18.54 | 18.70 | 6,130 | -0.04(-0.21%) |
Sep 15, 2011 | 18.98 | 19.09 | 18.57 | 18.74 | 13,950 | -0.00(-0.01%) |
Sep 14, 2011 | 18.51 | 19.05 | 17.98 | 18.74 | 40,740 | +0.27(+1.48%) |
Sep 13, 2011 | 17.90 | 18.47 | 17.90 | 18.47 | 13,416 | +0.57(+3.18%) |
Sep 12, 2011 | 17.75 | 17.90 | 17.03 | 17.90 | 43,090 | +0.32(+1.80%) |
Sep 09, 2011 | 17.90 | 17.90 | 17.35 | 17.58 | 5,257 | -0.60(-3.28%) |
Sep 08, 2011 | 18.75 | 18.88 | 18.07 | 18.18 | 7,075 | -0.57(-3.04%) |
Sep 07, 2011 | 17.35 | 18.75 | 17.35 | 18.75 | 14,981 | +1.50(+8.70%) |
Sep 06, 2011 | 16.79 | 17.25 | 16.30 | 17.25 | 19,200 | -0.05(-0.31%) |
Sep 02, 2011 | 17.31 | 18.22 | 17.30 | 17.30 | 26,325 | -1.26(-6.77%) |
Sep 01, 2011 | 19.65 | 19.65 | 18.50 | 18.56 | 18,250 | -1.08(-5.50%) |
Aug 31, 2011 | 19.75 | 19.77 | 19.38 | 19.64 | 9,199 | +0.21(+1.06%) |
Aug 30, 2011 | 19.76 | 19.93 | 18.98 | 19.43 | 10,420 | -0.32(-1.60%) |
Aug 29, 2011 | 18.45 | 19.75 | 18.45 | 19.75 | 18,742 | +1.89(+10.57%) |
Aug 26, 2011 | 16.90 | 18.00 | 16.65 | 17.86 | 20,012 | +0.61(+3.54%) |
Aug 25, 2011 | 17.81 | 18.50 | 17.00 | 17.25 | 9,670 | -0.75(-4.17%) |
Aug 24, 2011 | 17.80 | 18.48 | 17.25 | 18.00 | 40,297 | +0.27(+1.52%) |
Aug 23, 2011 | 16.40 | 17.73 | 16.30 | 17.73 | 29,387 | +1.31(+7.98%) |
Aug 22, 2011 | 16.10 | 17.02 | 15.90 | 16.42 | 24,161 | +0.33(+2.04%) |
Aug 19, 2011 | 16.51 | 17.35 | 16.09 | 16.09 | 53,170 | -1.12(-6.53%) |
Aug 18, 2011 | 18.50 | 18.50 | 16.80 | 17.21 | 42,913 | -1.72(-9.07%) |
Aug 17, 2011 | 19.18 | 19.20 | 18.70 | 18.93 | 13,303 | +0.30(+1.62%) |
Aug 16, 2011 | 18.40 | 18.87 | 18.23 | 18.63 | 15,658 | +0.09(+0.49%) |
Aug 15, 2011 | 18.19 | 18.70 | 18.19 | 18.54 | 29,803 | +1.18(+6.80%) |
Aug 12, 2011 | 18.00 | 18.00 | 17.10 | 17.36 | 16,996 | +0.01(+0.06%) |
Aug 11, 2011 | 15.59 | 17.64 | 15.32 | 17.35 | 65,354 | +2.10(+13.77%) |
Aug 10, 2011 | 16.21 | 16.79 | 15.04 | 15.25 | 34,795 | -1.84(-10.77%) |
Aug 09, 2011 | 19.07 | 17.09 | 14.01 | 17.09 | 72,119 | +2.86(+20.10%) |
Aug 08, 2011 | 17.53 | 17.53 | 14.23 | 14.23 | 95,786 | -3.71(-20.68%) |
Aug 05, 2011 | 19.10 | 19.94 | 16.89 | 17.94 | 105,645 | -1.12(-5.88%) |
Aug 04, 2011 | 22.44 | 22.44 | 19.06 | 19.06 | 49,473 | -2.29(-10.73%) |
Aug 03, 2011 | 21.50 | 21.50 | 20.27 | 21.35 | 36,620 | -0.05(-0.23%) |
Aug 02, 2011 | 22.37 | 22.37 | 21.40 | 21.40 | 6,115 | -0.59(-2.68%) |
Aug 01, 2011 | 22.79 | 22.79 | 21.54 | 21.99 | 37,434 | +0.71(+3.34%) |
Jul 29, 2011 | 21.30 | 21.87 | 20.53 | 21.28 | 29,965 | -0.50(-2.30%) |
Jul 28, 2011 | 22.22 | 22.30 | 21.74 | 21.78 | 23,919 | -0.26(-1.18%) |
Jul 27, 2011 | 23.38 | 23.38 | 21.93 | 22.04 | 62,596 | -1.34(-5.73%) |
Jul 26, 2011 | 24.23 | 24.23 | 23.36 | 23.38 | 17,158 | -0.31(-1.31%) |
Jul 25, 2011 | 23.85 | 23.89 | 23.39 | 23.69 | 18,550 | -0.30(-1.25%) |
Jul 22, 2011 | 24.07 | 24.07 | 23.99 | 23.99 | 8,765 | -0.02(-0.08%) |
Jul 21, 2011 | 23.39 | 24.10 | 23.39 | 24.01 | 117,659 | +0.76(+3.27%) |
Jul 20, 2011 | 23.33 | 23.33 | 23.18 | 23.25 | 2,700 | +0.11(+0.47%) |
Jul 19, 2011 | 22.55 | 23.19 | 22.55 | 23.14 | 17,250 | +0.64(+2.84%) |
Jul 18, 2011 | 23.29 | 23.29 | 22.37 | 22.50 | 49,907 | -0.89(-3.81%) |
Jul 15, 2011 | 23.50 | 23.53 | 22.31 | 23.39 | 29,015 | -0.05(-0.21%) |
Jul 14, 2011 | 24.12 | 24.15 | 23.42 | 23.44 | 11,342 | -0.51(-2.13%) |
Jul 13, 2011 | 24.02 | 24.39 | 23.83 | 23.95 | 17,410 | +0.18(+0.76%) |
Jul 12, 2011 | 24.00 | 24.07 | 23.71 | 23.77 | 20,505 | -0.77(-3.14%) |
Jul 11, 2011 | 25.99 | 25.99 | 24.49 | 24.54 | 72,678 | -1.01(-3.95%) |
Jul 08, 2011 | 25.30 | 25.55 | 25.13 | 25.55 | 46,177 | -0.17(-0.66%) |
Jul 07, 2011 | 25.25 | 25.72 | 25.25 | 25.72 | 38,690 | +0.73(+2.90%) |
Jul 06, 2011 | 24.85 | 25.02 | 24.55 | 24.99 | 42,440 | +0.11(+0.46%) |
Jul 05, 2011 | 33.89 | 25.59 | 24.51 | 24.88 | 18,065 | +0.06(+0.24%) |
Jul 01, 2011 | 24.85 | 25.00 | 24.78 | 24.82 | 24,190 | +0.39(+1.60%) |
Jun 30, 2011 | 23.70 | 24.51 | 23.70 | 24.43 | 20,253 | +0.73(+3.09%) |
Jun 29, 2011 | 23.21 | 23.89 | 23.21 | 23.70 | 17,317 | -0.02(-0.09%) |
Jun 28, 2011 | 24.40 | 24.40 | 23.65 | 23.72 | 17,070 | -0.09(-0.38%) |
Jun 27, 2011 | 23.55 | 23.86 | 23.40 | 23.81 | 20,291 | +0.44(+1.88%) |
Jun 24, 2011 | 23.29 | 23.43 | 23.29 | 23.37 | 16,650 | +0.02(+0.09%) |
Jun 23, 2011 | 23.44 | 23.44 | 22.71 | 23.35 | 24,540 | -0.18(-0.76%) |
Jun 22, 2011 | 23.90 | 24.07 | 23.53 | 23.53 | 15,106 | -0.36(-1.53%) |
Jun 21, 2011 | 23.86 | 24.17 | 23.80 | 23.89 | 26,605 | -0.04(-0.15%) |
Jun 20, 2011 | 23.81 | 23.93 | 23.80 | 23.93 | 24,198 | +0.29(+1.23%) |
Jun 17, 2011 | 23.81 | 24.22 | 23.42 | 23.64 | 11,560 | -0.04(-0.17%) |
Jun 16, 2011 | 24.09 | 24.33 | 23.55 | 23.68 | 19,350 | -0.25(-1.05%) |
Jun 15, 2011 | 24.95 | 24.95 | 23.71 | 23.93 | 33,885 | -0.86(-3.47%) |
Jun 14, 2011 | 24.54 | 24.79 | 24.36 | 24.79 | 15,802 | +0.83(+3.46%) |
Jun 13, 2011 | 24.99 | 24.99 | 23.74 | 23.96 | 57,094 | +0.05(+0.21%) |
Jun 10, 2011 | 25.19 | 25.19 | 23.61 | 23.91 | 52,643 | -0.81(-3.28%) |
Jun 09, 2011 | 25.19 | 25.19 | 24.65 | 24.72 | 29,297 | +0.20(+0.82%) |
Jun 08, 2011 | 25.25 | 25.49 | 24.52 | 24.52 | 82,842 | -0.38(-1.53%) |
Jun 07, 2011 | 25.86 | 25.86 | 24.89 | 24.90 | 54,534 | +0.23(+0.93%) |
Jun 06, 2011 | 26.79 | 26.97 | 24.63 | 24.67 | 291,352 | -0.68(-2.68%) |