Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 25.21 | 26.39 | 23.11 | 23.89 | 2,739,149 | -2.92(-10.90%) |
Jan 30, 2012 | 26.76 | 27.08 | 26.36 | 26.81 | 588,297 | -0.36(-1.31%) |
Jan 27, 2012 | 27.13 | 27.39 | 26.79 | 27.16 | 628,365 | -0.18(-0.65%) |
Jan 26, 2012 | 27.55 | 27.88 | 26.71 | 27.34 | 1,129,567 | -0.05(-0.18%) |
Jan 25, 2012 | 26.03 | 27.58 | 25.87 | 27.39 | 896,006 | +1.37(+5.27%) |
Jan 24, 2012 | 24.96 | 26.04 | 24.75 | 26.02 | 571,608 | +0.73(+2.89%) |
Jan 23, 2012 | 25.29 | 25.87 | 25.13 | 25.29 | 1,075,719 | +0.09(+0.35%) |
Jan 20, 2012 | 25.50 | 25.68 | 24.57 | 25.20 | 1,020,316 | -0.35(-1.35%) |
Jan 19, 2012 | 25.47 | 25.75 | 25.10 | 25.54 | 815,275 | -0.75(-2.85%) |
Jan 18, 2012 | 25.28 | 26.31 | 25.02 | 26.29 | 597,322 | +0.93(+3.66%) |
Jan 17, 2012 | 25.82 | 26.32 | 24.97 | 25.37 | 673,023 | -0.75(-2.87%) |
Jan 13, 2012 | 25.76 | 26.54 | 25.55 | 26.12 | 504,626 | -0.04(-0.15%) |
Jan 12, 2012 | 26.47 | 26.50 | 26.03 | 26.16 | 491,447 | -0.26(-0.97%) |
Jan 11, 2012 | 25.20 | 27.10 | 25.20 | 26.41 | 955,569 | +1.10(+4.33%) |
Jan 10, 2012 | 24.61 | 25.43 | 24.51 | 25.32 | 682,211 | +1.18(+4.91%) |
Jan 09, 2012 | 24.31 | 24.43 | 23.84 | 24.13 | 621,512 | +0.06(+0.25%) |
Jan 06, 2012 | 23.98 | 24.43 | 23.44 | 24.07 | 355,765 | +0.09(+0.37%) |
Jan 05, 2012 | 23.16 | 24.01 | 22.89 | 23.99 | 238,074 | +0.58(+2.49%) |
Jan 04, 2012 | 23.28 | 23.68 | 22.92 | 23.40 | 338,427 | +0.51(+2.24%) |
Dec 30, 2011 | 23.00 | 23.16 | 22.86 | 22.89 | 165,141 | -0.11(-0.47%) |
Dec 29, 2011 | 22.24 | 23.07 | 22.22 | 23.00 | 259,270 | +0.93(+4.20%) |
Dec 28, 2011 | 22.32 | 22.41 | 21.91 | 22.07 | 197,363 | -0.29(-1.28%) |
Dec 27, 2011 | 22.56 | 22.69 | 22.24 | 22.36 | 168,533 | -0.19(-0.83%) |
Dec 23, 2011 | 22.99 | 23.05 | 22.42 | 22.54 | 129,468 | -0.04(-0.17%) |
Dec 21, 2011 | 21.78 | 22.63 | 21.59 | 22.58 | 512,486 | +0.73(+3.34%) |
Dec 20, 2011 | 20.72 | 21.90 | 20.65 | 21.85 | 409,531 | +1.84(+9.17%) |
Dec 19, 2011 | 20.72 | 20.99 | 19.95 | 20.02 | 375,416 | -0.49(-2.41%) |
Dec 16, 2011 | 21.01 | 21.58 | 20.38 | 20.51 | 628,235 | -0.34(-1.61%) |
Dec 15, 2011 | 20.65 | 21.06 | 20.47 | 20.85 | 279,996 | +0.58(+2.87%) |
Dec 14, 2011 | 20.92 | 20.99 | 20.24 | 20.26 | 433,166 | -0.87(-4.11%) |
Dec 13, 2011 | 22.38 | 22.48 | 21.00 | 21.13 | 468,808 | -0.97(-4.38%) |
Dec 12, 2011 | 22.14 | 22.24 | 21.75 | 22.10 | 377,810 | -0.42(-1.88%) |
Dec 09, 2011 | 22.24 | 22.68 | 22.22 | 22.52 | 440,795 | +0.42(+1.92%) |
Dec 08, 2011 | 22.50 | 22.71 | 22.02 | 22.10 | 325,701 | -0.73(-3.20%) |
Dec 07, 2011 | 22.63 | 23.01 | 22.22 | 22.83 | 286,498 | +0.21(+0.92%) |
Dec 06, 2011 | 22.39 | 22.82 | 22.12 | 22.62 | 349,854 | +0.23(+1.01%) |
Dec 05, 2011 | 22.03 | 22.74 | 22.03 | 22.40 | 436,978 | +0.66(+3.04%) |
Dec 02, 2011 | 21.97 | 22.41 | 21.66 | 21.73 | 460,291 | -0.02(-0.09%) |
Dec 01, 2011 | 21.39 | 22.06 | 21.00 | 21.75 | 333,532 | +0.22(+1.01%) |
Nov 30, 2011 | 20.76 | 21.56 | 20.44 | 21.54 | 740,208 | +1.74(+8.77%) |
Nov 29, 2011 | 19.49 | 20.03 | 19.22 | 19.80 | 467,307 | +0.35(+1.78%) |
Nov 28, 2011 | 19.34 | 19.81 | 19.07 | 19.45 | 335,760 | +0.91(+4.90%) |
Nov 25, 2011 | 18.49 | 19.09 | 18.47 | 18.55 | 143,159 | -0.08(-0.42%) |
Nov 23, 2011 | 19.27 | 19.27 | 18.53 | 18.63 | 435,616 | -0.83(-4.26%) |
Nov 22, 2011 | 18.66 | 19.61 | 18.43 | 19.45 | 475,193 | +0.78(+4.18%) |
Nov 21, 2011 | 18.66 | 18.88 | 18.34 | 18.67 | 275,260 | -0.36(-1.87%) |
Nov 18, 2011 | 19.39 | 19.40 | 18.83 | 19.03 | 265,755 | -0.31(-1.58%) |
Nov 17, 2011 | 19.67 | 20.05 | 19.14 | 19.34 | 307,253 | -0.34(-1.71%) |
Nov 16, 2011 | 18.92 | 20.16 | 18.77 | 19.67 | 519,199 | +0.45(+2.36%) |
Nov 15, 2011 | 18.79 | 19.42 | 18.61 | 19.22 | 322,393 | +0.35(+1.83%) |
Nov 14, 2011 | 18.77 | 19.01 | 18.60 | 18.87 | 280,661 | -0.09(-0.47%) |
Nov 11, 2011 | 18.60 | 19.09 | 18.46 | 18.96 | 352,238 | +0.53(+2.89%) |
Nov 10, 2011 | 17.84 | 18.50 | 17.71 | 18.43 | 561,238 | +0.86(+4.89%) |
Nov 09, 2011 | 18.49 | 18.56 | 17.52 | 17.57 | 512,523 | -1.53(-8.01%) |
Nov 08, 2011 | 18.32 | 19.17 | 18.32 | 19.10 | 361,200 | +1.00(+5.51%) |
Nov 07, 2011 | 17.68 | 18.21 | 17.46 | 18.10 | 287,830 | +0.34(+1.89%) |
Nov 04, 2011 | 17.64 | 18.04 | 17.52 | 17.77 | 402,609 | -0.08(-0.44%) |
Nov 03, 2011 | 17.88 | 17.92 | 17.07 | 17.85 | 296,625 | +0.29(+1.63%) |
Nov 02, 2011 | 17.25 | 17.96 | 17.12 | 17.56 | 338,973 | +0.57(+3.37%) |