Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.38 | 20.38 | 20.04 | 20.23 | 82,058 | +0.06(+0.29%) |
Jan 30, 2012 | 20.12 | 20.22 | 20.06 | 20.17 | 129,333 | -0.47(-2.28%) |
Jan 27, 2012 | 20.39 | 20.64 | 20.39 | 20.64 | 213,469 | +0.16(+0.80%) |
Jan 26, 2012 | 20.73 | 20.73 | 20.41 | 20.48 | 92,379 | +0.07(+0.32%) |
Jan 25, 2012 | 19.97 | 20.49 | 19.87 | 20.41 | 43,450 | +0.20(+0.97%) |
Jan 24, 2012 | 19.89 | 20.23 | 19.87 | 20.21 | 303,034 | +0.03(+0.13%) |
Jan 23, 2012 | 20.18 | 20.33 | 20.01 | 20.19 | 97,457 | +0.10(+0.49%) |
Jan 20, 2012 | 19.91 | 20.10 | 19.87 | 20.09 | 160,108 | +0.06(+0.29%) |
Jan 19, 2012 | 19.81 | 20.06 | 19.71 | 20.03 | 330,907 | +0.48(+2.44%) |
Jan 18, 2012 | 19.38 | 19.57 | 19.34 | 19.55 | 117,219 | +0.16(+0.81%) |
Jan 17, 2012 | 19.34 | 19.52 | 19.26 | 19.40 | 35,990 | +0.25(+1.33%) |
Jan 13, 2012 | 19.17 | 19.18 | 18.90 | 19.14 | 75,511 | -0.28(-1.45%) |
Jan 12, 2012 | 19.47 | 19.59 | 19.25 | 19.42 | 587,930 | +0.22(+1.12%) |
Jan 11, 2012 | 19.14 | 19.29 | 18.99 | 19.21 | 43,077 | -0.10(-0.51%) |
Jan 10, 2012 | 19.25 | 19.35 | 19.21 | 19.31 | 78,130 | +0.48(+2.57%) |
Jan 09, 2012 | 18.97 | 18.97 | 18.66 | 18.82 | 80,242 | +0.11(+0.59%) |
Jan 06, 2012 | 19.03 | 19.03 | 18.65 | 18.71 | 167,556 | -0.35(-1.82%) |
Jan 05, 2012 | 19.12 | 19.13 | 18.89 | 19.06 | 142,746 | -0.71(-3.60%) |
Jan 04, 2012 | 19.76 | 19.82 | 19.56 | 19.77 | 89,026 | -0.02(-0.10%) |
Dec 30, 2011 | 19.72 | 19.85 | 19.65 | 19.79 | 370,855 | +0.07(+0.37%) |
Dec 29, 2011 | 19.14 | 19.72 | 19.10 | 19.72 | 503,901 | +0.53(+2.76%) |
Dec 28, 2011 | 19.70 | 19.70 | 19.10 | 19.19 | 75,097 | -0.56(-2.81%) |
Dec 27, 2011 | 19.69 | 19.83 | 19.61 | 19.74 | 67,493 | -0.06(-0.30%) |
Dec 23, 2011 | 19.76 | 19.81 | 19.69 | 19.80 | 126,143 | +0.37(+1.92%) |
Dec 21, 2011 | 19.46 | 19.48 | 19.25 | 19.43 | 174,079 | -0.27(-1.39%) |
Dec 20, 2011 | 19.33 | 19.70 | 19.33 | 19.70 | 400,065 | +0.92(+4.87%) |
Dec 19, 2011 | 19.11 | 19.15 | 18.76 | 18.79 | 73,228 | +0.05(+0.29%) |
Dec 16, 2011 | 18.78 | 18.87 | 18.62 | 18.73 | 120,378 | -0.02(-0.13%) |
Dec 15, 2011 | 19.00 | 19.00 | 18.75 | 18.76 | 106,430 | +0.08(+0.42%) |
Dec 14, 2011 | 18.83 | 18.95 | 18.64 | 18.68 | 99,645 | -0.16(-0.84%) |
Dec 13, 2011 | 19.39 | 19.52 | 18.72 | 18.84 | 136,152 | -0.66(-3.40%) |
Dec 12, 2011 | 19.71 | 19.71 | 19.36 | 19.50 | 196,490 | -0.85(-4.19%) |
Dec 09, 2011 | 20.06 | 20.41 | 20.06 | 20.35 | 544,385 | +0.56(+2.83%) |
Dec 08, 2011 | 20.20 | 20.30 | 19.73 | 19.79 | 203,732 | -0.72(-3.53%) |
Dec 07, 2011 | 20.15 | 20.66 | 20.00 | 20.52 | 597,477 | -0.09(-0.44%) |
Dec 06, 2011 | 20.46 | 20.71 | 20.37 | 20.61 | 118,538 | +0.20(+0.98%) |
Dec 05, 2011 | 20.66 | 20.69 | 20.27 | 20.41 | 182,999 | +0.38(+1.92%) |
Dec 02, 2011 | 20.38 | 20.38 | 20.01 | 20.02 | 106,987 | +0.17(+0.86%) |
Dec 01, 2011 | 19.93 | 20.04 | 19.79 | 19.85 | 91,725 | -0.17(-0.85%) |
Nov 30, 2011 | 19.81 | 20.05 | 19.71 | 20.02 | 435,926 | +1.16(+6.13%) |
Nov 29, 2011 | 18.90 | 19.03 | 18.81 | 18.87 | 265,527 | -0.03(-0.16%) |
Nov 28, 2011 | 18.92 | 19.03 | 18.75 | 18.90 | 296,799 | +1.04(+5.79%) |
Nov 25, 2011 | 17.88 | 18.11 | 17.84 | 17.86 | 93,021 | -0.21(-1.18%) |
Nov 23, 2011 | 18.47 | 18.52 | 18.05 | 18.08 | 260,664 | -0.66(-3.54%) |
Nov 22, 2011 | 18.87 | 18.91 | 18.62 | 18.74 | 163,213 | -0.32(-1.66%) |
Nov 21, 2011 | 19.17 | 19.17 | 18.91 | 19.06 | 282,830 | -0.50(-2.55%) |
Nov 18, 2011 | 19.75 | 19.79 | 19.50 | 19.56 | 618,377 | +0.30(+1.58%) |
Nov 17, 2011 | 19.56 | 19.64 | 19.17 | 19.25 | 194,035 | -0.11(-0.57%) |
Nov 16, 2011 | 19.51 | 19.76 | 19.32 | 19.36 | 322,472 | -0.25(-1.27%) |
Nov 15, 2011 | 19.56 | 19.73 | 19.42 | 19.61 | 236,454 | -0.17(-0.86%) |
Nov 14, 2011 | 20.05 | 20.05 | 19.68 | 19.78 | 300,708 | -0.74(-3.59%) |
Nov 11, 2011 | 20.33 | 20.70 | 20.32 | 20.52 | 295,426 | +0.69(+3.50%) |
Nov 10, 2011 | 19.97 | 20.04 | 19.57 | 19.82 | 262,722 | +0.35(+1.78%) |
Nov 09, 2011 | 19.88 | 19.90 | 19.42 | 19.48 | 283,272 | -1.49(-7.11%) |
Nov 08, 2011 | 20.72 | 21.05 | 20.52 | 20.97 | 177,523 | +0.25(+1.20%) |
Nov 07, 2011 | 20.76 | 20.76 | 20.34 | 20.72 | 502,453 | +0.16(+0.77%) |
Nov 04, 2011 | 20.70 | 20.77 | 20.39 | 20.56 | 537,117 | -0.61(-2.90%) |
Nov 03, 2011 | 20.91 | 21.22 | 20.54 | 21.18 | 371,365 | +0.69(+3.39%) |
Nov 02, 2011 | 20.65 | 20.68 | 20.25 | 20.48 | 390,218 | +0.14(+0.69%) |