Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.49 | 18.57 | 18.25 | 18.50 | 2,880,326 | +0.11(+0.58%) |
Jan 30, 2012 | 18.37 | 18.49 | 18.28 | 18.40 | 969,608 | -0.12(-0.67%) |
Jan 27, 2012 | 18.47 | 18.63 | 18.37 | 18.52 | 1,500,624 | +0.00(+0.00%) |
Jan 26, 2012 | 18.79 | 18.80 | 18.39 | 18.52 | 1,470,705 | -0.20(-1.09%) |
Jan 25, 2012 | 18.48 | 18.78 | 18.30 | 18.72 | 1,240,137 | +0.19(+1.00%) |
Jan 24, 2012 | 18.54 | 18.63 | 18.40 | 18.54 | 1,191,053 | -0.12(-0.66%) |
Jan 23, 2012 | 18.62 | 18.73 | 18.58 | 18.66 | 1,034,116 | +0.04(+0.24%) |
Jan 20, 2012 | 18.62 | 18.63 | 18.42 | 18.62 | 1,046,496 | +0.01(+0.05%) |
Jan 19, 2012 | 18.47 | 18.61 | 18.33 | 18.61 | 1,334,161 | +0.22(+1.20%) |
Jan 18, 2012 | 18.27 | 18.42 | 18.22 | 18.39 | 1,704,081 | +0.10(+0.53%) |
Jan 17, 2012 | 18.53 | 18.63 | 18.27 | 18.29 | 1,382,270 | -0.04(-0.19%) |
Jan 13, 2012 | 18.46 | 18.57 | 18.24 | 18.32 | 1,285,507 | -0.27(-1.43%) |
Jan 12, 2012 | 18.55 | 18.75 | 18.53 | 18.59 | 1,395,551 | +0.02(+0.10%) |
Jan 11, 2012 | 18.29 | 18.60 | 18.26 | 18.57 | 2,262,054 | +0.25(+1.35%) |
Jan 10, 2012 | 17.93 | 18.32 | 17.88 | 18.32 | 2,062,257 | +0.61(+3.45%) |
Jan 09, 2012 | 17.38 | 17.84 | 17.26 | 17.71 | 1,811,175 | +0.31(+1.78%) |
Jan 06, 2012 | 17.55 | 17.62 | 17.35 | 17.40 | 2,144,803 | -0.06(-0.35%) |
Jan 05, 2012 | 17.37 | 17.61 | 16.94 | 17.47 | 3,473,590 | -0.63(-3.47%) |
Jan 04, 2012 | 18.10 | 18.43 | 18.07 | 18.09 | 2,904,500 | -0.20(-1.11%) |
Dec 30, 2011 | 18.26 | 18.48 | 18.25 | 18.30 | 690,089 | -0.01(-0.05%) |
Dec 29, 2011 | 18.14 | 18.40 | 18.14 | 18.31 | 647,158 | +0.18(+0.98%) |
Dec 28, 2011 | 18.55 | 18.59 | 18.08 | 18.13 | 1,203,429 | -0.45(-2.43%) |
Dec 27, 2011 | 18.39 | 18.60 | 18.36 | 18.58 | 621,733 | +0.21(+1.16%) |
Dec 23, 2011 | 18.30 | 18.42 | 18.27 | 18.37 | 589,032 | +0.31(+1.72%) |
Dec 21, 2011 | 17.36 | 18.07 | 17.26 | 18.06 | 1,960,381 | +0.77(+4.45%) |
Dec 20, 2011 | 17.48 | 17.63 | 17.28 | 17.29 | 2,429,990 | +0.02(+0.10%) |
Dec 19, 2011 | 17.31 | 17.51 | 17.21 | 17.27 | 1,306,721 | -0.02(-0.10%) |
Dec 16, 2011 | 17.39 | 17.66 | 17.25 | 17.29 | 2,424,113 | +0.03(+0.15%) |
Dec 15, 2011 | 17.30 | 17.37 | 17.16 | 17.26 | 2,028,596 | +0.12(+0.72%) |
Dec 14, 2011 | 17.15 | 17.26 | 17.03 | 17.14 | 1,929,975 | -0.06(-0.36%) |
Dec 13, 2011 | 17.38 | 17.47 | 17.10 | 17.20 | 2,373,230 | -0.11(-0.61%) |
Dec 12, 2011 | 17.30 | 17.35 | 17.23 | 17.31 | 1,966,045 | -0.21(-1.21%) |
Dec 09, 2011 | 17.17 | 17.58 | 17.08 | 17.52 | 2,632,284 | +0.42(+2.49%) |
Dec 08, 2011 | 17.01 | 17.15 | 16.91 | 17.09 | 2,516,229 | +0.00(+0.00%) |
Dec 07, 2011 | 17.06 | 17.19 | 16.97 | 17.09 | 1,850,080 | -0.06(-0.36%) |
Dec 06, 2011 | 17.15 | 17.32 | 17.00 | 17.16 | 1,273,650 | -0.04(-0.21%) |
Dec 05, 2011 | 17.13 | 17.41 | 17.02 | 17.19 | 1,640,923 | +0.31(+1.84%) |
Dec 02, 2011 | 17.09 | 17.13 | 16.78 | 16.88 | 1,729,902 | -0.09(-0.52%) |
Dec 01, 2011 | 17.17 | 17.24 | 16.92 | 16.97 | 1,906,470 | -0.27(-1.54%) |
Nov 30, 2011 | 16.85 | 17.25 | 16.78 | 17.24 | 2,426,826 | +0.82(+5.02%) |
Nov 29, 2011 | 16.32 | 16.62 | 16.30 | 16.41 | 2,061,162 | +0.12(+0.71%) |
Nov 28, 2011 | 16.32 | 16.41 | 16.17 | 16.30 | 2,207,233 | +0.38(+2.39%) |
Nov 25, 2011 | 15.93 | 16.11 | 15.89 | 15.92 | 883,169 | -0.04(-0.22%) |
Nov 23, 2011 | 16.06 | 16.20 | 15.95 | 15.95 | 1,676,096 | -0.29(-1.80%) |
Nov 22, 2011 | 16.55 | 16.63 | 16.18 | 16.24 | 1,956,294 | -0.39(-2.34%) |
Nov 21, 2011 | 16.89 | 16.89 | 16.40 | 16.63 | 2,067,496 | -0.50(-2.89%) |
Nov 18, 2011 | 17.30 | 17.32 | 16.98 | 17.13 | 1,530,911 | -0.13(-0.77%) |
Nov 17, 2011 | 17.55 | 17.59 | 17.13 | 17.26 | 2,026,580 | -0.26(-1.47%) |
Nov 16, 2011 | 17.92 | 17.93 | 17.50 | 17.52 | 1,898,658 | -0.49(-2.70%) |
Nov 15, 2011 | 18.00 | 18.12 | 17.81 | 18.01 | 1,449,273 | -0.02(-0.10%) |
Nov 14, 2011 | 18.09 | 18.20 | 17.89 | 18.02 | 1,714,139 | -0.10(-0.54%) |
Nov 11, 2011 | 17.62 | 18.12 | 17.55 | 18.12 | 1,526,871 | +0.66(+3.80%) |
Nov 10, 2011 | 17.67 | 17.68 | 17.21 | 17.46 | 1,667,863 | +0.03(+0.15%) |
Nov 09, 2011 | 17.76 | 17.88 | 17.39 | 17.43 | 2,024,275 | -0.66(-3.67%) |
Nov 08, 2011 | 17.88 | 18.20 | 17.78 | 18.09 | 3,038,634 | +0.22(+1.24%) |
Nov 07, 2011 | 17.71 | 17.92 | 17.63 | 17.87 | 1,743,422 | +0.22(+1.25%) |
Nov 04, 2011 | 17.61 | 17.77 | 17.42 | 17.65 | 1,630,867 | -0.05(-0.30%) |
Nov 03, 2011 | 17.59 | 17.77 | 17.34 | 17.70 | 2,367,006 | +0.31(+1.78%) |
Nov 02, 2011 | 17.72 | 17.80 | 17.22 | 17.40 | 3,823,261 | -0.06(-0.36%) |