Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.26 | 20.49 | 20.13 | 20.40 | 91,458 | +0.27(+1.36%) |
Jan 30, 2012 | 20.36 | 20.41 | 20.08 | 20.13 | 108,113 | -0.39(-1.90%) |
Jan 27, 2012 | 20.35 | 20.61 | 20.26 | 20.52 | 91,018 | +0.04(+0.20%) |
Jan 26, 2012 | 20.54 | 20.61 | 20.26 | 20.48 | 67,914 | +0.02(+0.08%) |
Jan 25, 2012 | 20.39 | 20.56 | 20.23 | 20.46 | 63,192 | +0.02(+0.12%) |
Jan 24, 2012 | 20.32 | 20.49 | 20.07 | 20.44 | 79,225 | +0.02(+0.08%) |
Jan 23, 2012 | 20.30 | 20.54 | 20.24 | 20.42 | 58,356 | +0.15(+0.74%) |
Jan 20, 2012 | 20.11 | 20.43 | 20.04 | 20.27 | 96,015 | +0.13(+0.66%) |
Jan 19, 2012 | 20.28 | 20.44 | 20.11 | 20.14 | 110,535 | -0.08(-0.41%) |
Jan 18, 2012 | 19.89 | 20.28 | 19.70 | 20.22 | 68,373 | +0.32(+1.62%) |
Jan 17, 2012 | 19.83 | 20.16 | 19.79 | 19.90 | 111,931 | +0.12(+0.59%) |
Jan 13, 2012 | 19.80 | 20.01 | 19.63 | 19.78 | 61,382 | -0.30(-1.48%) |
Jan 12, 2012 | 20.14 | 20.16 | 19.96 | 20.08 | 51,162 | -0.04(-0.21%) |
Jan 11, 2012 | 19.88 | 20.15 | 19.88 | 20.12 | 51,657 | +0.12(+0.58%) |
Jan 10, 2012 | 20.06 | 20.11 | 19.87 | 20.01 | 168,901 | +0.20(+1.00%) |
Jan 09, 2012 | 19.99 | 20.16 | 19.66 | 19.81 | 135,840 | -0.07(-0.37%) |
Jan 06, 2012 | 20.14 | 20.25 | 19.85 | 19.88 | 98,037 | -0.31(-1.56%) |
Jan 05, 2012 | 20.13 | 20.31 | 19.65 | 20.20 | 120,428 | +0.01(+0.04%) |
Jan 04, 2012 | 20.46 | 20.50 | 20.12 | 20.19 | 151,332 | -0.07(-0.33%) |
Dec 30, 2011 | 20.35 | 20.31 | 20.16 | 20.25 | 229,951 | -0.09(-0.45%) |
Dec 29, 2011 | 20.24 | 20.40 | 20.24 | 20.35 | 256,763 | +0.15(+0.74%) |
Dec 28, 2011 | 20.40 | 20.40 | 20.10 | 20.20 | 202,279 | -0.16(-0.77%) |
Dec 27, 2011 | 20.40 | 20.43 | 20.21 | 20.35 | 69,402 | -0.05(-0.24%) |
Dec 23, 2011 | 20.40 | 20.46 | 20.06 | 20.40 | 98,254 | +0.03(+0.16%) |
Dec 21, 2011 | 20.32 | 20.49 | 20.06 | 20.37 | 61,758 | -0.02(-0.12%) |
Dec 20, 2011 | 19.83 | 20.47 | 19.83 | 20.40 | 176,211 | +0.97(+4.99%) |
Dec 19, 2011 | 20.01 | 20.33 | 19.37 | 19.43 | 136,692 | -0.50(-2.53%) |
Dec 16, 2011 | 20.11 | 20.38 | 19.70 | 19.93 | 259,803 | -0.04(-0.21%) |
Dec 15, 2011 | 20.07 | 20.15 | 19.47 | 19.97 | 173,599 | +0.15(+0.75%) |
Dec 14, 2011 | 19.58 | 20.19 | 19.56 | 19.82 | 115,206 | +0.01(+0.04%) |
Dec 13, 2011 | 19.81 | 20.38 | 19.62 | 19.82 | 163,404 | +0.10(+0.50%) |
Dec 12, 2011 | 19.69 | 19.74 | 19.33 | 19.72 | 108,020 | -0.15(-0.75%) |
Dec 09, 2011 | 19.33 | 20.14 | 19.33 | 19.87 | 235,847 | +0.65(+3.36%) |
Dec 08, 2011 | 19.96 | 20.06 | 19.14 | 19.22 | 165,142 | -0.92(-4.56%) |
Dec 07, 2011 | 19.72 | 20.27 | 19.58 | 20.14 | 294,206 | +0.23(+1.16%) |
Dec 06, 2011 | 19.91 | 19.99 | 19.50 | 19.91 | 198,533 | -0.01(-0.04%) |
Dec 05, 2011 | 19.54 | 19.97 | 19.36 | 19.91 | 176,241 | +0.65(+3.39%) |
Dec 02, 2011 | 19.24 | 19.51 | 19.04 | 19.26 | 126,424 | +0.24(+1.26%) |
Dec 01, 2011 | 18.83 | 19.11 | 18.52 | 19.02 | 108,403 | +0.06(+0.31%) |
Nov 30, 2011 | 18.21 | 19.01 | 17.62 | 18.96 | 279,986 | +1.18(+6.66%) |
Nov 29, 2011 | 18.04 | 18.14 | 17.68 | 17.78 | 84,397 | -0.29(-1.60%) |
Nov 28, 2011 | 18.23 | 18.37 | 17.81 | 18.07 | 147,139 | +0.44(+2.48%) |
Nov 25, 2011 | 17.40 | 17.85 | 17.40 | 17.63 | 62,842 | +0.17(+0.99%) |
Nov 23, 2011 | 17.47 | 17.73 | 17.28 | 17.46 | 111,543 | -0.34(-1.90%) |
Nov 22, 2011 | 17.77 | 18.09 | 17.58 | 17.80 | 111,900 | -0.01(-0.05%) |
Nov 21, 2011 | 17.57 | 17.89 | 17.21 | 17.81 | 121,251 | -0.09(-0.51%) |
Nov 18, 2011 | 18.25 | 18.37 | 17.70 | 17.90 | 143,609 | -0.23(-1.27%) |
Nov 17, 2011 | 18.33 | 18.45 | 17.90 | 18.13 | 203,388 | -0.21(-1.12%) |
Nov 16, 2011 | 18.32 | 18.74 | 18.20 | 18.33 | 221,360 | -0.19(-1.02%) |
Nov 15, 2011 | 18.13 | 18.63 | 18.01 | 18.52 | 175,472 | +0.35(+1.95%) |
Nov 14, 2011 | 18.38 | 18.38 | 18.05 | 18.17 | 130,246 | -0.36(-1.96%) |
Nov 11, 2011 | 18.11 | 18.62 | 18.00 | 18.53 | 110,544 | +0.59(+3.31%) |
Nov 10, 2011 | 17.83 | 17.95 | 17.43 | 17.94 | 174,405 | +0.43(+2.45%) |
Nov 09, 2011 | 18.00 | 18.00 | 17.29 | 17.51 | 251,758 | +0.24(+1.38%) |
Nov 08, 2011 | 17.42 | 17.42 | 16.70 | 17.27 | 66,240 | +0.04(+0.24%) |
Nov 07, 2011 | 17.16 | 17.30 | 16.74 | 17.23 | 60,761 | +0.08(+0.48%) |
Nov 04, 2011 | 17.39 | 17.47 | 17.01 | 17.15 | 101,376 | -0.43(-2.44%) |
Nov 03, 2011 | 17.47 | 17.74 | 16.81 | 17.57 | 88,273 | +0.39(+2.25%) |
Nov 02, 2011 | 17.05 | 17.36 | 16.97 | 17.19 | 122,816 | +0.49(+2.91%) |