Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.92 | 19.12 | 18.78 | 18.88 | 1,656,303 | +0.03(+0.15%) |
Jan 30, 2012 | 18.88 | 18.90 | 18.62 | 18.85 | 1,740,858 | -0.10(-0.51%) |
Jan 27, 2012 | 19.05 | 19.18 | 18.94 | 18.94 | 1,184,078 | -0.15(-0.78%) |
Jan 26, 2012 | 19.20 | 19.50 | 19.05 | 19.09 | 1,438,163 | -0.00(-0.02%) |
Jan 25, 2012 | 19.06 | 19.20 | 19.06 | 19.10 | 1,116,750 | +0.05(+0.24%) |
Jan 24, 2012 | 19.11 | 19.13 | 18.82 | 19.05 | 1,662,526 | -0.17(-0.87%) |
Jan 23, 2012 | 19.28 | 19.37 | 19.14 | 19.22 | 1,370,826 | -0.06(-0.30%) |
Jan 20, 2012 | 19.40 | 19.55 | 19.21 | 19.27 | 1,505,497 | -0.17(-0.88%) |
Jan 19, 2012 | 19.27 | 19.46 | 19.15 | 19.45 | 1,660,529 | +0.19(+0.99%) |
Jan 18, 2012 | 19.02 | 19.29 | 18.97 | 19.25 | 1,489,645 | +0.25(+1.31%) |
Jan 17, 2012 | 18.93 | 19.04 | 18.83 | 19.00 | 1,271,954 | +0.15(+0.79%) |
Jan 13, 2012 | 18.74 | 18.90 | 18.72 | 18.85 | 1,450,410 | +0.01(+0.04%) |
Jan 12, 2012 | 18.79 | 18.93 | 18.70 | 18.85 | 1,571,770 | +0.12(+0.62%) |
Jan 11, 2012 | 18.62 | 18.91 | 18.58 | 18.73 | 2,594,545 | +0.09(+0.49%) |
Jan 10, 2012 | 19.15 | 19.22 | 18.54 | 18.64 | 4,394,049 | -0.47(-2.48%) |
Jan 09, 2012 | 19.12 | 19.22 | 19.01 | 19.11 | 1,148,779 | +0.03(+0.17%) |
Jan 06, 2012 | 18.83 | 19.25 | 18.78 | 19.08 | 2,425,541 | +0.30(+1.57%) |
Jan 05, 2012 | 18.67 | 18.85 | 18.53 | 18.78 | 2,131,805 | +0.14(+0.74%) |
Jan 04, 2012 | 18.55 | 18.82 | 18.39 | 18.65 | 1,863,266 | -0.39(-2.05%) |
Dec 30, 2011 | 19.16 | 19.28 | 19.00 | 19.04 | 1,388,123 | -0.24(-1.25%) |
Dec 29, 2011 | 19.12 | 19.32 | 19.11 | 19.28 | 815,257 | +0.17(+0.91%) |
Dec 28, 2011 | 19.24 | 19.26 | 19.10 | 19.10 | 927,442 | -0.12(-0.65%) |
Dec 27, 2011 | 19.14 | 19.28 | 19.00 | 19.23 | 1,322,177 | +0.09(+0.48%) |
Dec 23, 2011 | 19.11 | 19.17 | 18.98 | 19.14 | 733,884 | +0.07(+0.39%) |
Dec 21, 2011 | 18.83 | 19.08 | 18.77 | 19.06 | 1,296,823 | +0.24(+1.28%) |
Dec 20, 2011 | 18.83 | 18.90 | 18.68 | 18.82 | 1,649,106 | +0.11(+0.58%) |
Dec 19, 2011 | 18.65 | 18.90 | 18.65 | 18.71 | 1,881,027 | +0.07(+0.38%) |
Dec 16, 2011 | 18.65 | 18.79 | 18.54 | 18.64 | 5,710,032 | +0.07(+0.36%) |
Dec 15, 2011 | 18.44 | 18.67 | 18.28 | 18.58 | 1,853,870 | +0.25(+1.39%) |
Dec 14, 2011 | 18.35 | 18.46 | 18.21 | 18.32 | 1,585,009 | -0.12(-0.68%) |
Dec 13, 2011 | 18.73 | 18.80 | 18.37 | 18.45 | 2,319,505 | -0.26(-1.38%) |
Dec 12, 2011 | 18.61 | 18.71 | 18.53 | 18.70 | 1,825,192 | +0.01(+0.07%) |
Dec 09, 2011 | 18.58 | 18.72 | 18.48 | 18.69 | 1,801,503 | +0.18(+0.99%) |
Dec 08, 2011 | 18.50 | 18.68 | 18.44 | 18.51 | 1,562,467 | -0.11(-0.60%) |
Dec 07, 2011 | 18.51 | 18.63 | 18.25 | 18.62 | 1,563,422 | +0.10(+0.56%) |
Dec 06, 2011 | 18.41 | 18.59 | 18.36 | 18.52 | 1,732,630 | +0.07(+0.38%) |
Dec 05, 2011 | 18.43 | 18.47 | 18.26 | 18.45 | 1,729,947 | +0.17(+0.93%) |
Dec 02, 2011 | 18.35 | 18.54 | 18.17 | 18.28 | 1,887,349 | +0.01(+0.05%) |
Dec 01, 2011 | 18.36 | 18.60 | 18.26 | 18.27 | 1,895,925 | -0.14(-0.77%) |
Nov 30, 2011 | 18.50 | 18.63 | 18.37 | 18.41 | 3,113,513 | +0.20(+1.07%) |
Nov 29, 2011 | 18.18 | 18.31 | 18.11 | 18.21 | 1,828,006 | +0.05(+0.30%) |
Nov 28, 2011 | 18.18 | 18.31 | 18.06 | 18.16 | 1,928,452 | +0.33(+1.87%) |
Nov 25, 2011 | 17.62 | 17.91 | 17.58 | 17.83 | 750,640 | +0.09(+0.49%) |
Nov 23, 2011 | 17.93 | 17.96 | 17.73 | 17.74 | 1,142,417 | -0.30(-1.68%) |
Nov 22, 2011 | 17.80 | 18.12 | 17.72 | 18.04 | 1,382,582 | +0.25(+1.43%) |
Nov 21, 2011 | 17.91 | 17.96 | 17.66 | 17.79 | 1,379,575 | -0.31(-1.72%) |
Nov 18, 2011 | 18.16 | 18.26 | 18.06 | 18.10 | 1,654,995 | -0.06(-0.32%) |
Nov 17, 2011 | 18.24 | 18.35 | 18.05 | 18.16 | 1,347,714 | -0.08(-0.43%) |
Nov 16, 2011 | 18.36 | 18.49 | 18.10 | 18.24 | 1,828,093 | -0.26(-1.39%) |
Nov 15, 2011 | 18.21 | 18.55 | 18.21 | 18.50 | 1,367,751 | +0.23(+1.28%) |
Nov 14, 2011 | 18.11 | 18.31 | 18.07 | 18.26 | 1,453,854 | +0.08(+0.43%) |
Nov 11, 2011 | 18.24 | 18.37 | 18.10 | 18.18 | 1,802,484 | +0.06(+0.34%) |
Nov 10, 2011 | 18.05 | 18.26 | 17.89 | 18.12 | 3,243,818 | +0.25(+1.42%) |
Nov 09, 2011 | 17.93 | 18.12 | 17.76 | 17.87 | 1,419,397 | -0.22(-1.22%) |
Nov 08, 2011 | 17.93 | 18.14 | 17.82 | 18.09 | 1,535,812 | +0.16(+0.90%) |
Nov 07, 2011 | 18.12 | 18.12 | 17.70 | 17.93 | 1,980,963 | -0.05(-0.30%) |
Nov 04, 2011 | 17.72 | 18.03 | 17.41 | 17.98 | 1,838,660 | +0.07(+0.37%) |
Nov 03, 2011 | 17.83 | 18.01 | 17.67 | 17.91 | 3,506,328 | +0.19(+1.05%) |
Nov 02, 2011 | 17.87 | 18.02 | 17.66 | 17.73 | 1,718,471 | +0.01(+0.07%) |