Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.79 | 19.88 | 19.45 | 19.59 | 790,416 | -0.13(-0.67%) |
Jan 30, 2012 | 19.52 | 19.82 | 19.27 | 19.72 | 845,287 | +0.03(+0.18%) |
Jan 27, 2012 | 19.54 | 19.86 | 19.47 | 19.69 | 894,343 | +0.08(+0.39%) |
Jan 26, 2012 | 19.50 | 19.75 | 19.47 | 19.61 | 1,105,671 | +0.19(+0.97%) |
Jan 25, 2012 | 19.77 | 19.77 | 19.29 | 19.43 | 1,338,283 | -0.22(-1.10%) |
Jan 24, 2012 | 19.20 | 19.68 | 18.78 | 19.64 | 2,163,201 | +1.09(+5.89%) |
Jan 23, 2012 | 18.76 | 18.80 | 18.23 | 18.55 | 1,125,551 | -0.14(-0.75%) |
Jan 20, 2012 | 18.41 | 18.69 | 18.33 | 18.69 | 1,248,810 | +0.18(+0.98%) |
Jan 19, 2012 | 18.17 | 18.59 | 18.17 | 18.51 | 902,928 | +0.38(+2.07%) |
Jan 18, 2012 | 18.10 | 18.23 | 18.00 | 18.13 | 1,713,577 | -0.02(-0.11%) |
Jan 17, 2012 | 18.22 | 18.52 | 18.12 | 18.15 | 863,216 | -0.06(-0.31%) |
Jan 13, 2012 | 18.28 | 18.42 | 18.11 | 18.21 | 968,708 | -0.23(-1.25%) |
Jan 12, 2012 | 18.21 | 18.49 | 18.14 | 18.44 | 1,561,639 | -0.07(-0.38%) |
Jan 11, 2012 | 18.35 | 18.60 | 18.35 | 18.51 | 636,966 | +0.07(+0.38%) |
Jan 10, 2012 | 18.38 | 18.53 | 18.31 | 18.44 | 1,436,134 | +0.26(+1.46%) |
Jan 09, 2012 | 18.00 | 18.21 | 17.84 | 18.17 | 1,214,981 | +0.23(+1.28%) |
Jan 06, 2012 | 17.61 | 18.06 | 17.48 | 17.94 | 1,367,158 | +0.36(+2.06%) |
Jan 05, 2012 | 17.38 | 17.82 | 17.28 | 17.58 | 1,305,623 | +0.17(+1.00%) |
Jan 04, 2012 | 17.44 | 17.59 | 17.35 | 17.41 | 1,683,782 | -0.17(-0.95%) |
Dec 30, 2011 | 17.45 | 17.61 | 17.45 | 17.57 | 609,194 | +0.12(+0.68%) |
Dec 29, 2011 | 17.39 | 17.62 | 17.34 | 17.45 | 459,960 | +0.12(+0.68%) |
Dec 28, 2011 | 17.54 | 17.58 | 17.29 | 17.34 | 623,633 | -0.21(-1.19%) |
Dec 27, 2011 | 17.33 | 17.59 | 17.26 | 17.55 | 660,093 | +0.12(+0.68%) |
Dec 23, 2011 | 17.39 | 17.43 | 17.27 | 17.43 | 363,524 | +0.45(+2.62%) |
Dec 21, 2011 | 17.00 | 17.09 | 16.82 | 16.98 | 663,057 | -0.08(-0.45%) |
Dec 20, 2011 | 16.95 | 17.24 | 16.92 | 17.06 | 844,607 | +0.42(+2.55%) |
Dec 19, 2011 | 16.90 | 16.97 | 16.59 | 16.63 | 1,066,883 | -0.17(-0.99%) |
Dec 16, 2011 | 17.05 | 17.18 | 16.68 | 16.80 | 1,954,401 | -0.07(-0.41%) |
Dec 15, 2011 | 16.79 | 17.00 | 16.71 | 16.87 | 1,237,696 | +0.38(+2.32%) |
Dec 14, 2011 | 16.47 | 16.63 | 16.31 | 16.49 | 1,273,407 | -0.04(-0.25%) |
Dec 13, 2011 | 16.92 | 17.13 | 16.43 | 16.53 | 1,595,242 | -0.27(-1.60%) |
Dec 12, 2011 | 16.89 | 16.98 | 16.60 | 16.80 | 961,086 | -0.31(-1.82%) |
Dec 09, 2011 | 16.98 | 17.23 | 16.98 | 17.11 | 1,980,685 | +0.14(+0.81%) |
Dec 08, 2011 | 17.29 | 17.36 | 16.92 | 16.97 | 1,218,305 | -0.49(-2.81%) |
Dec 07, 2011 | 17.50 | 17.58 | 17.14 | 17.46 | 1,245,325 | -0.19(-1.09%) |
Dec 06, 2011 | 17.74 | 17.87 | 17.60 | 17.65 | 650,625 | -0.19(-1.08%) |
Dec 05, 2011 | 18.11 | 18.12 | 17.69 | 17.85 | 1,006,241 | +0.06(+0.35%) |
Dec 02, 2011 | 17.81 | 17.95 | 17.72 | 17.79 | 1,172,745 | +0.20(+1.14%) |
Dec 01, 2011 | 17.88 | 18.06 | 17.56 | 17.58 | 1,186,592 | -0.37(-2.08%) |
Nov 30, 2011 | 17.83 | 18.16 | 17.78 | 17.96 | 1,339,787 | +0.62(+3.58%) |
Nov 29, 2011 | 17.43 | 17.64 | 17.27 | 17.34 | 487,693 | -0.02(-0.12%) |
Nov 28, 2011 | 17.28 | 17.47 | 17.21 | 17.36 | 562,754 | +0.47(+2.78%) |
Nov 25, 2011 | 16.74 | 17.07 | 16.73 | 16.89 | 399,973 | +0.12(+0.70%) |
Nov 23, 2011 | 17.05 | 17.08 | 16.63 | 16.77 | 815,888 | -0.47(-2.72%) |
Nov 22, 2011 | 17.39 | 17.59 | 17.16 | 17.24 | 1,173,823 | -0.20(-1.15%) |
Nov 21, 2011 | 17.31 | 17.55 | 17.17 | 17.44 | 972,375 | -0.17(-0.94%) |
Nov 18, 2011 | 17.48 | 17.71 | 17.30 | 17.61 | 796,275 | +0.23(+1.31%) |
Nov 17, 2011 | 17.74 | 17.86 | 17.20 | 17.38 | 1,390,706 | -0.45(-2.52%) |
Nov 16, 2011 | 17.83 | 18.23 | 17.67 | 17.83 | 681,535 | -0.19(-1.03%) |
Nov 15, 2011 | 17.93 | 18.13 | 17.85 | 18.01 | 820,807 | -0.01(-0.08%) |
Nov 14, 2011 | 18.26 | 18.31 | 17.85 | 18.03 | 612,006 | -0.34(-1.84%) |
Nov 11, 2011 | 18.27 | 18.50 | 18.27 | 18.36 | 671,415 | +0.32(+1.80%) |
Nov 10, 2011 | 18.07 | 18.14 | 17.76 | 18.04 | 857,458 | +0.26(+1.48%) |
Nov 09, 2011 | 18.10 | 18.14 | 17.63 | 17.78 | 900,725 | -0.66(-3.56%) |
Nov 08, 2011 | 18.43 | 18.58 | 18.01 | 18.43 | 1,318,697 | +0.19(+1.02%) |
Nov 07, 2011 | 18.14 | 18.28 | 17.87 | 18.25 | 647,403 | +0.10(+0.57%) |
Nov 04, 2011 | 17.89 | 18.30 | 17.71 | 18.14 | 598,007 | +0.06(+0.31%) |
Nov 03, 2011 | 17.82 | 18.15 | 17.76 | 18.09 | 987,663 | +0.30(+1.67%) |
Nov 02, 2011 | 17.82 | 18.05 | 17.61 | 17.79 | 635,901 | +0.28(+1.58%) |