Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.97 | 18.98 | 18.91 | 18.95 | 3,574,048 | +0.04(+0.21%) |
Jan 30, 2012 | 18.92 | 18.93 | 18.88 | 18.91 | 2,372,772 | -0.03(-0.18%) |
Jan 27, 2012 | 18.87 | 18.95 | 18.85 | 18.94 | 2,057,218 | +0.06(+0.34%) |
Jan 26, 2012 | 18.87 | 18.91 | 18.84 | 18.88 | 2,571,759 | +0.06(+0.32%) |
Jan 25, 2012 | 18.77 | 18.87 | 18.73 | 18.82 | 4,016,769 | +0.05(+0.29%) |
Jan 24, 2012 | 18.76 | 18.78 | 18.71 | 18.76 | 3,603,499 | -0.00(-0.03%) |
Jan 23, 2012 | 18.78 | 18.83 | 18.74 | 18.77 | 2,232,275 | +0.01(+0.08%) |
Jan 20, 2012 | 18.68 | 18.75 | 18.68 | 18.75 | 2,292,781 | +0.07(+0.40%) |
Jan 19, 2012 | 18.64 | 18.75 | 18.64 | 18.68 | 5,246,277 | +0.06(+0.35%) |
Jan 18, 2012 | 18.53 | 18.62 | 18.52 | 18.61 | 3,008,353 | +0.10(+0.54%) |
Jan 17, 2012 | 18.51 | 18.62 | 18.51 | 18.51 | 3,305,670 | +0.01(+0.03%) |
Jan 13, 2012 | 18.50 | 18.53 | 18.45 | 18.51 | 2,829,899 | -0.05(-0.29%) |
Jan 12, 2012 | 18.52 | 18.56 | 18.49 | 18.56 | 2,252,916 | +0.07(+0.40%) |
Jan 11, 2012 | 18.48 | 18.55 | 18.46 | 18.49 | 2,415,779 | -0.02(-0.11%) |
Jan 10, 2012 | 18.52 | 18.52 | 18.48 | 18.51 | 4,178,429 | +0.13(+0.70%) |
Jan 09, 2012 | 18.35 | 18.43 | 18.31 | 18.38 | 2,203,849 | +0.09(+0.52%) |
Jan 06, 2012 | 18.31 | 18.36 | 18.26 | 18.29 | 3,093,762 | +0.02(+0.14%) |
Jan 05, 2012 | 18.02 | 18.28 | 18.00 | 18.26 | 7,492,808 | +0.25(+1.38%) |
Jan 04, 2012 | 17.78 | 18.06 | 17.78 | 18.01 | 4,167,773 | +0.32(+1.80%) |
Dec 30, 2011 | 17.62 | 17.70 | 17.62 | 17.70 | 2,615,314 | +0.07(+0.39%) |
Dec 29, 2011 | 17.62 | 17.66 | 17.60 | 17.63 | 2,562,656 | +0.03(+0.20%) |
Dec 28, 2011 | 17.60 | 17.61 | 17.55 | 17.59 | 2,395,871 | +0.01(+0.03%) |
Dec 27, 2011 | 17.76 | 17.83 | 17.58 | 17.59 | 4,813,163 | -0.20(-1.11%) |
Dec 23, 2011 | 17.81 | 17.81 | 17.74 | 17.78 | 2,205,098 | +0.16(+0.93%) |
Dec 21, 2011 | 17.61 | 17.64 | 17.54 | 17.62 | 2,087,036 | +0.03(+0.20%) |
Dec 20, 2011 | 17.62 | 17.66 | 17.58 | 17.59 | 2,048,932 | +0.02(+0.14%) |
Dec 19, 2011 | 17.69 | 17.69 | 17.52 | 17.56 | 1,552,502 | -0.04(-0.22%) |
Dec 16, 2011 | 17.72 | 17.75 | 17.60 | 17.60 | 1,572,441 | -0.09(-0.50%) |
Dec 15, 2011 | 17.70 | 17.77 | 17.67 | 17.69 | 1,818,313 | +0.01(+0.06%) |
Dec 14, 2011 | 17.78 | 17.79 | 17.67 | 17.68 | 1,864,767 | -0.14(-0.78%) |
Dec 13, 2011 | 17.88 | 17.95 | 17.75 | 17.82 | 1,555,755 | +0.02(+0.14%) |
Dec 12, 2011 | 17.76 | 17.79 | 17.70 | 17.79 | 1,453,919 | -0.06(-0.33%) |
Dec 09, 2011 | 17.76 | 17.86 | 17.75 | 17.85 | 1,607,631 | +0.11(+0.61%) |
Dec 08, 2011 | 17.85 | 17.88 | 17.72 | 17.74 | 1,477,251 | -0.10(-0.59%) |
Dec 07, 2011 | 17.88 | 17.89 | 17.80 | 17.85 | 1,653,783 | -0.03(-0.16%) |
Dec 06, 2011 | 17.81 | 17.93 | 17.80 | 17.88 | 1,985,890 | +0.03(+0.19%) |
Dec 05, 2011 | 17.80 | 17.86 | 17.74 | 17.84 | 2,124,338 | +0.15(+0.87%) |
Dec 02, 2011 | 17.67 | 17.70 | 17.62 | 17.69 | 2,093,286 | +0.06(+0.36%) |
Dec 01, 2011 | 17.63 | 17.74 | 17.60 | 17.63 | 1,619,736 | -0.05(-0.28%) |
Nov 30, 2011 | 17.81 | 17.83 | 17.66 | 17.67 | 2,802,440 | +0.11(+0.62%) |
Nov 29, 2011 | 17.56 | 17.72 | 17.55 | 17.57 | 1,754,370 | -0.09(-0.54%) |
Nov 28, 2011 | 17.93 | 17.93 | 17.62 | 17.66 | 2,075,473 | +0.08(+0.48%) |
Nov 25, 2011 | 17.54 | 17.62 | 17.54 | 17.58 | 992,777 | +0.06(+0.34%) |
Nov 23, 2011 | 17.67 | 17.69 | 17.45 | 17.52 | 1,665,179 | -0.21(-1.19%) |
Nov 22, 2011 | 17.75 | 17.80 | 17.68 | 17.73 | 1,980,493 | -0.06(-0.36%) |
Nov 21, 2011 | 17.84 | 17.84 | 17.66 | 17.79 | 3,053,819 | -0.14(-0.77%) |
Nov 18, 2011 | 17.98 | 17.98 | 17.85 | 17.93 | 1,782,346 | +0.03(+0.16%) |
Nov 17, 2011 | 17.96 | 18.00 | 17.85 | 17.90 | 1,766,294 | -0.06(-0.33%) |
Nov 16, 2011 | 18.05 | 18.12 | 17.96 | 17.96 | 2,270,959 | -0.13(-0.73%) |
Nov 15, 2011 | 18.00 | 18.12 | 17.95 | 18.09 | 2,249,610 | +0.04(+0.25%) |
Nov 14, 2011 | 18.14 | 18.17 | 18.04 | 18.05 | 3,077,059 | -0.09(-0.52%) |
Nov 11, 2011 | 18.07 | 18.16 | 18.07 | 18.14 | 1,671,025 | +0.14(+0.79%) |
Nov 10, 2011 | 18.08 | 18.09 | 17.96 | 18.00 | 2,626,882 | +0.04(+0.22%) |
Nov 09, 2011 | 18.14 | 18.17 | 17.91 | 17.96 | 4,382,302 | -0.26(-1.43%) |
Nov 08, 2011 | 18.33 | 18.35 | 18.17 | 18.22 | 3,002,293 | +0.02(+0.11%) |
Nov 07, 2011 | 18.19 | 18.25 | 18.13 | 18.20 | 3,825,153 | -0.01(-0.05%) |
Nov 04, 2011 | 18.11 | 18.23 | 18.11 | 18.21 | 1,885,988 | +0.06(+0.35%) |
Nov 03, 2011 | 18.18 | 18.19 | 18.07 | 18.15 | 1,919,704 | +0.05(+0.27%) |
Nov 02, 2011 | 18.22 | 18.22 | 18.00 | 18.10 | 2,342,223 | +0.14(+0.79%) |