Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.22 | 18.22 | 17.77 | 17.80 | 352,798 | -0.28(-1.53%) |
Jan 30, 2012 | 18.07 | 18.17 | 18.03 | 18.08 | 251,057 | -0.08(-0.42%) |
Jan 27, 2012 | 17.99 | 18.20 | 17.96 | 18.16 | 266,317 | +0.06(+0.32%) |
Jan 26, 2012 | 17.97 | 18.13 | 17.92 | 18.10 | 276,758 | +0.16(+0.89%) |
Jan 25, 2012 | 17.94 | 17.99 | 17.81 | 17.94 | 241,472 | +0.01(+0.05%) |
Jan 24, 2012 | 17.82 | 18.05 | 17.65 | 17.93 | 286,480 | -0.13(-0.74%) |
Jan 23, 2012 | 18.06 | 18.08 | 17.75 | 18.07 | 292,918 | +0.03(+0.14%) |
Jan 20, 2012 | 18.07 | 18.22 | 17.87 | 18.04 | 337,023 | -0.15(-0.83%) |
Jan 19, 2012 | 18.19 | 18.36 | 17.95 | 18.19 | 202,320 | +0.03(+0.19%) |
Jan 18, 2012 | 17.76 | 18.19 | 17.75 | 18.16 | 393,237 | +0.03(+0.19%) |
Jan 17, 2012 | 18.44 | 18.44 | 18.12 | 18.12 | 197,647 | -0.13(-0.74%) |
Jan 13, 2012 | 18.15 | 18.42 | 18.15 | 18.26 | 180,816 | -0.12(-0.64%) |
Jan 12, 2012 | 18.35 | 18.50 | 18.22 | 18.38 | 212,256 | -0.03(-0.14%) |
Jan 11, 2012 | 17.91 | 18.42 | 17.91 | 18.40 | 259,132 | +0.39(+2.19%) |
Jan 10, 2012 | 18.12 | 18.16 | 17.90 | 18.01 | 219,465 | +0.12(+0.66%) |
Jan 09, 2012 | 18.13 | 18.38 | 17.71 | 17.89 | 480,051 | -0.29(-1.57%) |
Jan 06, 2012 | 18.23 | 18.46 | 18.06 | 18.17 | 326,084 | +0.01(+0.05%) |
Jan 05, 2012 | 18.19 | 18.42 | 17.96 | 18.17 | 292,615 | -0.17(-0.92%) |
Jan 04, 2012 | 18.41 | 18.46 | 18.14 | 18.33 | 286,706 | +0.78(+4.45%) |
Dec 30, 2011 | 17.48 | 17.65 | 17.44 | 17.55 | 193,528 | +0.03(+0.19%) |
Dec 29, 2011 | 17.42 | 17.83 | 17.42 | 17.52 | 163,911 | +0.14(+0.82%) |
Dec 28, 2011 | 17.73 | 17.79 | 17.33 | 17.38 | 271,552 | -0.34(-1.90%) |
Dec 27, 2011 | 17.64 | 17.81 | 17.37 | 17.71 | 166,729 | +0.03(+0.19%) |
Dec 23, 2011 | 17.58 | 17.69 | 17.55 | 17.68 | 122,525 | +0.06(+0.33%) |
Dec 21, 2011 | 17.49 | 17.62 | 17.24 | 17.62 | 349,477 | +0.08(+0.48%) |
Dec 20, 2011 | 17.42 | 17.59 | 17.36 | 17.54 | 404,306 | +0.45(+2.60%) |
Dec 19, 2011 | 17.39 | 17.78 | 17.06 | 17.09 | 445,824 | -0.17(-0.97%) |
Dec 16, 2011 | 17.26 | 17.40 | 17.13 | 17.26 | 877,702 | +0.17(+0.98%) |
Dec 15, 2011 | 17.11 | 17.27 | 16.91 | 17.09 | 398,711 | +0.24(+1.40%) |
Dec 14, 2011 | 17.00 | 17.18 | 16.81 | 16.86 | 482,842 | -0.30(-1.76%) |
Dec 13, 2011 | 17.61 | 17.75 | 17.10 | 17.16 | 452,032 | -0.30(-1.73%) |
Dec 12, 2011 | 17.40 | 17.55 | 17.26 | 17.46 | 524,806 | -0.16(-0.91%) |
Dec 09, 2011 | 17.34 | 17.72 | 17.32 | 17.62 | 492,058 | +0.38(+2.19%) |
Dec 08, 2011 | 17.56 | 17.96 | 17.19 | 17.24 | 409,496 | -0.38(-2.15%) |
Dec 07, 2011 | 17.58 | 17.86 | 17.33 | 17.62 | 712,045 | -0.11(-0.62%) |
Dec 06, 2011 | 17.72 | 17.84 | 17.50 | 17.73 | 398,732 | -0.06(-0.33%) |
Dec 05, 2011 | 17.54 | 17.80 | 17.48 | 17.79 | 515,224 | +0.46(+2.67%) |
Dec 02, 2011 | 17.11 | 17.34 | 17.07 | 17.33 | 428,672 | +0.48(+2.84%) |
Dec 01, 2011 | 17.12 | 17.20 | 16.81 | 16.85 | 658,415 | -0.37(-2.15%) |
Nov 30, 2011 | 17.29 | 17.30 | 16.98 | 17.22 | 889,936 | +0.55(+3.27%) |
Nov 29, 2011 | 16.55 | 16.85 | 16.51 | 16.67 | 429,461 | +0.04(+0.25%) |
Nov 28, 2011 | 16.15 | 16.78 | 16.14 | 16.63 | 617,215 | +0.95(+6.05%) |
Nov 25, 2011 | 15.97 | 16.11 | 15.66 | 15.68 | 476,962 | -0.45(-2.81%) |
Nov 23, 2011 | 16.30 | 16.70 | 16.05 | 16.13 | 726,069 | -0.34(-2.04%) |
Nov 22, 2011 | 16.80 | 17.68 | 16.38 | 16.47 | 1,475,809 | -0.43(-2.53%) |
Nov 21, 2011 | 17.10 | 17.11 | 16.52 | 16.90 | 1,203,401 | -0.45(-2.57%) |
Nov 18, 2011 | 17.18 | 17.62 | 17.18 | 17.34 | 584,783 | +0.30(+1.77%) |
Nov 17, 2011 | 17.09 | 17.43 | 16.96 | 17.04 | 248,331 | -0.06(-0.34%) |
Nov 16, 2011 | 17.23 | 17.53 | 17.05 | 17.10 | 283,560 | -0.28(-1.59%) |
Nov 15, 2011 | 16.99 | 17.43 | 16.93 | 17.38 | 216,884 | +0.25(+1.47%) |
Nov 14, 2011 | 17.38 | 17.49 | 17.02 | 17.12 | 247,900 | -0.37(-2.11%) |
Nov 11, 2011 | 17.35 | 17.62 | 16.94 | 17.49 | 211,049 | +0.31(+1.81%) |
Nov 10, 2011 | 17.22 | 17.36 | 16.90 | 17.18 | 239,931 | +0.23(+1.34%) |
Nov 09, 2011 | 17.22 | 17.40 | 16.93 | 16.96 | 288,113 | -0.71(-4.04%) |
Nov 08, 2011 | 17.54 | 17.70 | 17.26 | 17.67 | 249,491 | +0.18(+1.01%) |
Nov 07, 2011 | 17.18 | 17.52 | 16.95 | 17.49 | 275,812 | +0.29(+1.66%) |
Nov 04, 2011 | 17.02 | 17.28 | 16.90 | 17.21 | 165,758 | +0.09(+0.54%) |
Nov 03, 2011 | 17.18 | 17.24 | 16.72 | 17.12 | 408,155 | +0.21(+1.24%) |
Nov 02, 2011 | 16.99 | 17.18 | 16.81 | 16.91 | 383,019 | +0.12(+0.70%) |