Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 17.72 | 17.75 | 17.48 | 17.60 | 627,458 | +0.11(+0.61%) |
Jan 30, 2012 | 17.55 | 17.57 | 17.39 | 17.49 | 779,991 | -0.30(-1.68%) |
Jan 27, 2012 | 17.79 | 17.91 | 17.67 | 17.79 | 746,483 | -0.09(-0.49%) |
Jan 26, 2012 | 17.95 | 18.08 | 17.82 | 17.88 | 1,895,399 | -0.14(-0.80%) |
Jan 25, 2012 | 17.83 | 18.11 | 17.79 | 18.03 | 1,524,222 | +0.69(+3.96%) |
Jan 24, 2012 | 17.35 | 17.40 | 17.19 | 17.34 | 823,630 | -0.56(-3.13%) |
Jan 23, 2012 | 17.80 | 17.99 | 17.79 | 17.90 | 1,827,814 | +0.66(+3.81%) |
Jan 20, 2012 | 16.91 | 17.27 | 16.85 | 17.24 | 1,712,866 | +0.58(+3.48%) |
Jan 19, 2012 | 16.63 | 16.77 | 16.61 | 16.66 | 1,090,329 | +0.13(+0.76%) |
Jan 18, 2012 | 16.37 | 16.59 | 16.33 | 16.54 | 821,302 | +0.34(+2.09%) |
Jan 17, 2012 | 16.42 | 16.42 | 16.18 | 16.20 | 1,197,381 | -0.35(-2.10%) |
Jan 13, 2012 | 16.61 | 16.61 | 16.43 | 16.55 | 405,754 | -0.13(-0.75%) |
Jan 12, 2012 | 16.66 | 16.72 | 16.53 | 16.67 | 982,151 | -0.42(-2.43%) |
Jan 11, 2012 | 17.01 | 17.10 | 16.92 | 17.09 | 611,953 | -0.01(-0.06%) |
Jan 10, 2012 | 17.10 | 17.16 | 17.01 | 17.10 | 1,073,870 | +0.22(+1.32%) |
Jan 09, 2012 | 16.91 | 16.91 | 16.76 | 16.88 | 550,319 | +0.03(+0.17%) |
Jan 06, 2012 | 16.97 | 16.97 | 16.78 | 16.85 | 614,981 | -0.25(-1.47%) |
Jan 05, 2012 | 17.22 | 17.24 | 17.00 | 17.10 | 1,516,440 | -0.50(-2.85%) |
Jan 04, 2012 | 17.62 | 17.65 | 17.52 | 17.60 | 1,186,746 | +0.17(+1.00%) |
Dec 30, 2011 | 17.20 | 17.55 | 17.08 | 17.43 | 2,917,323 | +0.35(+2.04%) |
Dec 29, 2011 | 16.62 | 17.08 | 16.61 | 17.08 | 2,379,968 | +0.58(+3.51%) |
Dec 28, 2011 | 16.97 | 16.97 | 16.44 | 16.50 | 847,553 | -0.68(-3.94%) |
Dec 27, 2011 | 17.21 | 17.30 | 17.18 | 17.18 | 389,781 | -0.16(-0.95%) |
Dec 23, 2011 | 17.18 | 17.38 | 17.18 | 17.34 | 436,100 | +0.46(+2.75%) |
Dec 21, 2011 | 16.82 | 16.88 | 16.61 | 16.88 | 681,450 | +0.15(+0.92%) |
Dec 20, 2011 | 16.53 | 16.77 | 16.43 | 16.72 | 1,697,024 | +0.58(+3.59%) |
Dec 19, 2011 | 16.45 | 16.49 | 16.10 | 16.14 | 960,474 | -0.58(-3.47%) |
Dec 16, 2011 | 16.81 | 16.89 | 16.61 | 16.72 | 847,034 | +0.12(+0.70%) |
Dec 15, 2011 | 16.80 | 16.85 | 16.56 | 16.61 | 1,092,709 | +0.09(+0.53%) |
Dec 14, 2011 | 16.60 | 16.74 | 16.44 | 16.52 | 2,233,957 | -0.40(-2.34%) |
Dec 13, 2011 | 17.26 | 17.32 | 16.81 | 16.91 | 997,838 | -0.35(-2.01%) |
Dec 12, 2011 | 17.41 | 17.41 | 17.10 | 17.26 | 870,027 | -0.40(-2.24%) |
Dec 09, 2011 | 17.50 | 17.67 | 17.38 | 17.66 | 2,244,586 | +0.14(+0.77%) |
Dec 08, 2011 | 17.87 | 17.93 | 17.46 | 17.52 | 1,520,885 | -0.38(-2.10%) |
Dec 07, 2011 | 17.85 | 17.98 | 17.76 | 17.90 | 2,044,896 | +0.82(+4.81%) |
Dec 06, 2011 | 17.19 | 17.19 | 16.95 | 17.08 | 637,737 | -0.19(-1.12%) |
Dec 05, 2011 | 17.28 | 17.43 | 17.15 | 17.27 | 607,913 | +0.11(+0.62%) |
Dec 02, 2011 | 17.46 | 17.46 | 17.10 | 17.17 | 1,219,574 | -0.21(-1.22%) |
Dec 01, 2011 | 17.37 | 17.48 | 17.29 | 17.38 | 1,116,391 | -0.06(-0.33%) |
Nov 30, 2011 | 17.39 | 17.58 | 17.36 | 17.44 | 2,082,547 | +0.46(+2.73%) |
Nov 29, 2011 | 17.12 | 17.21 | 16.87 | 16.97 | 1,973,380 | +0.05(+0.29%) |
Nov 28, 2011 | 16.95 | 17.09 | 16.87 | 16.92 | 2,315,977 | +0.54(+3.30%) |
Nov 25, 2011 | 16.57 | 16.71 | 16.38 | 16.38 | 1,779,035 | +0.67(+4.24%) |
Nov 23, 2011 | 15.91 | 15.91 | 15.61 | 15.72 | 1,238,889 | -0.29(-1.81%) |
Nov 22, 2011 | 16.19 | 16.31 | 15.98 | 16.01 | 1,537,563 | +0.28(+1.78%) |
Nov 21, 2011 | 15.95 | 15.95 | 15.61 | 15.73 | 990,975 | -0.61(-3.73%) |
Nov 18, 2011 | 16.41 | 16.43 | 16.28 | 16.33 | 1,596,791 | +0.11(+0.65%) |
Nov 17, 2011 | 16.54 | 16.56 | 16.08 | 16.23 | 1,189,704 | -0.07(-0.41%) |
Nov 16, 2011 | 16.60 | 16.60 | 16.28 | 16.30 | 1,323,335 | -0.53(-3.16%) |
Nov 15, 2011 | 16.86 | 16.93 | 16.66 | 16.83 | 1,063,902 | -0.09(-0.51%) |
Nov 14, 2011 | 17.02 | 17.14 | 16.86 | 16.91 | 1,260,740 | -0.03(-0.17%) |
Nov 11, 2011 | 17.07 | 17.07 | 16.81 | 16.94 | 1,071,906 | +0.42(+2.51%) |
Nov 10, 2011 | 16.70 | 16.72 | 16.33 | 16.53 | 1,331,169 | -0.09(-0.52%) |
Nov 09, 2011 | 16.94 | 16.95 | 16.51 | 16.61 | 1,724,417 | -0.27(-1.60%) |
Nov 08, 2011 | 16.94 | 16.97 | 16.67 | 16.89 | 1,506,816 | -0.49(-2.84%) |
Nov 07, 2011 | 17.26 | 17.40 | 17.11 | 17.38 | 824,183 | +0.07(+0.39%) |
Nov 04, 2011 | 17.30 | 17.43 | 17.10 | 17.31 | 1,424,313 | -0.38(-2.13%) |
Nov 03, 2011 | 18.04 | 18.04 | 17.19 | 17.69 | 2,836,649 | -0.21(-1.19%) |
Nov 02, 2011 | 18.20 | 18.20 | 17.61 | 17.90 | 2,288,257 | -1.14(-5.99%) |