Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.09 | 19.12 | 18.81 | 19.06 | 959,871 | +0.13(+0.68%) |
Jan 30, 2012 | 18.80 | 18.99 | 18.66 | 18.93 | 629,339 | -0.08(-0.44%) |
Jan 27, 2012 | 18.81 | 19.04 | 18.75 | 19.01 | 539,664 | +0.18(+0.97%) |
Jan 26, 2012 | 19.04 | 19.15 | 18.76 | 18.83 | 569,735 | -0.07(-0.36%) |
Jan 25, 2012 | 18.56 | 18.95 | 18.48 | 18.90 | 782,874 | +0.30(+1.60%) |
Jan 24, 2012 | 18.55 | 18.66 | 18.42 | 18.60 | 602,022 | -0.06(-0.33%) |
Jan 23, 2012 | 18.87 | 19.03 | 18.49 | 18.66 | 734,238 | -0.18(-0.93%) |
Jan 20, 2012 | 18.97 | 19.04 | 18.80 | 18.84 | 695,866 | -0.11(-0.60%) |
Jan 19, 2012 | 18.76 | 18.99 | 18.62 | 18.95 | 1,074,070 | +0.32(+1.72%) |
Jan 18, 2012 | 18.38 | 18.65 | 18.31 | 18.63 | 721,696 | +0.29(+1.58%) |
Jan 17, 2012 | 18.50 | 18.68 | 18.25 | 18.34 | 682,225 | +0.02(+0.12%) |
Jan 13, 2012 | 18.19 | 18.40 | 18.11 | 18.32 | 938,500 | +0.02(+0.13%) |
Jan 12, 2012 | 18.04 | 18.32 | 17.88 | 18.30 | 921,318 | +0.30(+1.69%) |
Jan 11, 2012 | 17.96 | 18.04 | 17.78 | 17.99 | 989,981 | +0.06(+0.32%) |
Jan 10, 2012 | 17.98 | 18.06 | 17.78 | 17.94 | 1,259,422 | +0.15(+0.85%) |
Jan 09, 2012 | 17.78 | 17.85 | 17.60 | 17.78 | 860,206 | +0.11(+0.64%) |
Jan 06, 2012 | 17.81 | 17.83 | 17.35 | 17.67 | 1,445,153 | -0.08(-0.47%) |
Jan 05, 2012 | 18.21 | 18.48 | 17.32 | 17.75 | 2,828,985 | -1.13(-5.99%) |
Jan 04, 2012 | 18.61 | 18.91 | 18.52 | 18.89 | 1,039,198 | +0.36(+1.96%) |
Dec 30, 2011 | 18.64 | 18.74 | 18.49 | 18.52 | 775,723 | -0.11(-0.61%) |
Dec 29, 2011 | 18.37 | 18.65 | 18.28 | 18.64 | 578,085 | +0.35(+1.94%) |
Dec 28, 2011 | 18.52 | 18.56 | 18.22 | 18.28 | 656,821 | -0.28(-1.50%) |
Dec 27, 2011 | 18.52 | 18.71 | 18.49 | 18.56 | 561,168 | +0.02(+0.12%) |
Dec 23, 2011 | 18.41 | 18.57 | 18.35 | 18.54 | 479,089 | +0.51(+2.80%) |
Dec 21, 2011 | 17.96 | 18.08 | 17.77 | 18.03 | 795,114 | +0.06(+0.34%) |
Dec 20, 2011 | 17.66 | 18.09 | 17.58 | 17.97 | 751,657 | +0.73(+4.24%) |
Dec 19, 2011 | 17.72 | 17.93 | 17.17 | 17.24 | 1,089,361 | -0.36(-2.06%) |
Dec 16, 2011 | 17.60 | 17.94 | 17.51 | 17.60 | 1,729,481 | +0.11(+0.65%) |
Dec 15, 2011 | 17.44 | 17.56 | 17.26 | 17.49 | 940,348 | +0.23(+1.36%) |
Dec 14, 2011 | 17.41 | 17.51 | 17.20 | 17.26 | 988,119 | -0.28(-1.59%) |
Dec 13, 2011 | 17.80 | 18.01 | 17.38 | 17.54 | 1,101,134 | -0.09(-0.51%) |
Dec 12, 2011 | 17.69 | 17.69 | 17.45 | 17.63 | 968,984 | -0.32(-1.77%) |
Dec 09, 2011 | 17.59 | 18.11 | 17.39 | 17.94 | 1,379,929 | +0.40(+2.28%) |
Dec 08, 2011 | 17.80 | 17.88 | 17.48 | 17.54 | 1,154,589 | -0.44(-2.43%) |
Dec 07, 2011 | 17.75 | 18.13 | 17.54 | 17.98 | 3,219,371 | +0.17(+0.97%) |
Dec 06, 2011 | 17.83 | 17.94 | 17.57 | 17.81 | 1,359,590 | -0.04(-0.21%) |
Dec 05, 2011 | 18.03 | 18.17 | 17.75 | 17.85 | 1,174,349 | +0.11(+0.64%) |
Dec 02, 2011 | 17.72 | 18.01 | 17.37 | 17.73 | 1,460,226 | +0.11(+0.64%) |
Dec 01, 2011 | 17.78 | 17.98 | 17.62 | 17.62 | 1,131,158 | -0.19(-1.06%) |
Nov 30, 2011 | 17.54 | 17.82 | 17.49 | 17.81 | 1,162,510 | +0.94(+5.55%) |
Nov 29, 2011 | 16.81 | 17.03 | 16.76 | 16.87 | 637,052 | +0.14(+0.86%) |
Nov 28, 2011 | 16.75 | 16.91 | 16.59 | 16.73 | 884,026 | +0.54(+3.36%) |
Nov 25, 2011 | 16.11 | 16.43 | 16.09 | 16.19 | 291,430 | +0.09(+0.56%) |
Nov 23, 2011 | 16.70 | 16.77 | 16.06 | 16.09 | 1,652,674 | -0.75(-4.44%) |
Nov 22, 2011 | 16.89 | 17.23 | 16.74 | 16.84 | 1,867,420 | -0.04(-0.22%) |
Nov 21, 2011 | 16.71 | 16.99 | 16.30 | 16.88 | 2,205,705 | -0.09(-0.53%) |
Nov 18, 2011 | 17.29 | 17.34 | 16.90 | 16.97 | 1,193,981 | -0.17(-0.97%) |
Nov 17, 2011 | 17.42 | 17.52 | 16.98 | 17.14 | 621,631 | -0.26(-1.52%) |
Nov 16, 2011 | 17.33 | 17.88 | 17.28 | 17.40 | 855,790 | -0.11(-0.60%) |
Nov 15, 2011 | 17.43 | 17.60 | 17.25 | 17.51 | 902,418 | -0.01(-0.04%) |
Nov 14, 2011 | 17.66 | 17.73 | 17.40 | 17.51 | 1,753,792 | -0.22(-1.23%) |
Nov 11, 2011 | 17.68 | 17.94 | 17.60 | 17.73 | 616,848 | +0.33(+1.91%) |
Nov 10, 2011 | 17.35 | 17.58 | 17.14 | 17.40 | 839,275 | +0.30(+1.77%) |
Nov 09, 2011 | 17.35 | 17.48 | 16.96 | 17.10 | 778,980 | -0.73(-4.10%) |
Nov 08, 2011 | 17.73 | 17.94 | 17.40 | 17.83 | 841,335 | +0.17(+0.98%) |
Nov 07, 2011 | 17.57 | 17.74 | 17.06 | 17.66 | 883,234 | +0.00(+0.00%) |
Nov 04, 2011 | 17.39 | 17.78 | 17.26 | 17.66 | 910,937 | +0.12(+0.69%) |
Nov 03, 2011 | 17.27 | 17.63 | 17.05 | 17.54 | 920,134 | +0.54(+3.20%) |
Nov 02, 2011 | 16.77 | 17.13 | 16.74 | 16.99 | 954,714 | +0.54(+3.26%) |