Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.68 | 19.82 | 19.60 | 19.76 | 300,280 | +0.08(+0.41%) |
Jan 30, 2012 | 19.72 | 19.78 | 19.63 | 19.68 | 307,967 | -0.01(-0.05%) |
Jan 27, 2012 | 19.78 | 20.01 | 19.64 | 19.69 | 479,614 | -0.08(-0.43%) |
Jan 26, 2012 | 19.59 | 19.83 | 19.56 | 19.78 | 416,859 | +0.21(+1.05%) |
Jan 25, 2012 | 19.43 | 19.69 | 19.35 | 19.57 | 320,665 | +0.16(+0.81%) |
Jan 24, 2012 | 19.53 | 19.55 | 19.35 | 19.41 | 357,219 | -0.12(-0.59%) |
Jan 23, 2012 | 19.21 | 19.61 | 19.21 | 19.53 | 542,813 | +0.35(+1.81%) |
Jan 20, 2012 | 19.14 | 19.27 | 19.01 | 19.18 | 351,690 | +0.04(+0.19%) |
Jan 19, 2012 | 18.82 | 19.42 | 18.72 | 19.14 | 708,560 | +0.51(+2.74%) |
Jan 18, 2012 | 18.50 | 18.65 | 18.50 | 18.63 | 395,188 | +0.05(+0.26%) |
Jan 17, 2012 | 18.47 | 18.64 | 18.31 | 18.58 | 396,914 | +0.32(+1.73%) |
Jan 13, 2012 | 18.32 | 18.49 | 18.23 | 18.27 | 358,611 | -0.11(-0.57%) |
Jan 12, 2012 | 18.50 | 18.56 | 18.34 | 18.37 | 311,357 | -0.06(-0.34%) |
Jan 11, 2012 | 18.50 | 18.62 | 18.33 | 18.44 | 294,752 | -0.09(-0.48%) |
Jan 10, 2012 | 18.44 | 18.56 | 18.36 | 18.53 | 452,203 | +0.20(+1.06%) |
Jan 09, 2012 | 18.34 | 18.41 | 18.18 | 18.33 | 430,107 | +0.12(+0.64%) |
Jan 06, 2012 | 18.36 | 18.36 | 18.11 | 18.21 | 435,323 | -0.11(-0.58%) |
Jan 05, 2012 | 18.28 | 18.40 | 18.16 | 18.32 | 278,914 | -0.01(-0.03%) |
Jan 04, 2012 | 17.84 | 18.40 | 17.75 | 18.33 | 885,798 | +0.84(+4.79%) |
Dec 30, 2011 | 17.32 | 17.53 | 17.32 | 17.49 | 310,077 | +0.17(+0.97%) |
Dec 29, 2011 | 17.50 | 17.65 | 17.20 | 17.32 | 382,295 | -0.16(-0.91%) |
Dec 28, 2011 | 17.69 | 17.69 | 17.22 | 17.48 | 250,296 | -0.13(-0.75%) |
Dec 27, 2011 | 17.78 | 17.78 | 17.53 | 17.61 | 295,479 | -0.21(-1.18%) |
Dec 23, 2011 | 17.89 | 17.95 | 17.71 | 17.82 | 343,150 | +0.02(+0.12%) |
Dec 21, 2011 | 17.56 | 17.85 | 17.51 | 17.80 | 689,594 | +0.24(+1.38%) |
Dec 20, 2011 | 17.66 | 17.66 | 17.40 | 17.56 | 340,459 | +0.05(+0.30%) |
Dec 19, 2011 | 17.72 | 17.74 | 17.43 | 17.50 | 426,736 | -0.22(-1.25%) |
Dec 16, 2011 | 17.29 | 17.75 | 17.27 | 17.72 | 875,540 | +0.45(+2.59%) |
Dec 15, 2011 | 17.17 | 17.37 | 17.03 | 17.28 | 347,052 | +0.30(+1.74%) |
Dec 14, 2011 | 16.89 | 17.11 | 16.88 | 16.98 | 319,582 | -0.05(-0.31%) |
Dec 13, 2011 | 17.28 | 17.29 | 16.92 | 17.03 | 453,480 | -0.18(-1.07%) |
Dec 12, 2011 | 17.04 | 17.23 | 16.75 | 17.22 | 231,451 | +0.13(+0.77%) |
Dec 09, 2011 | 16.93 | 17.11 | 16.73 | 17.09 | 425,277 | +0.16(+0.93%) |
Dec 08, 2011 | 17.38 | 17.38 | 16.87 | 16.93 | 420,353 | -0.53(-3.05%) |
Dec 07, 2011 | 17.53 | 17.58 | 17.34 | 17.46 | 270,048 | -0.07(-0.42%) |
Dec 06, 2011 | 17.56 | 17.65 | 17.40 | 17.53 | 711,134 | -0.03(-0.15%) |
Dec 05, 2011 | 17.61 | 17.61 | 17.36 | 17.56 | 629,212 | +0.06(+0.33%) |
Dec 02, 2011 | 17.13 | 17.53 | 17.09 | 17.50 | 631,505 | +0.59(+3.46%) |
Dec 01, 2011 | 17.03 | 17.03 | 16.74 | 16.92 | 457,330 | -0.05(-0.31%) |
Nov 30, 2011 | 16.93 | 17.09 | 16.86 | 16.97 | 374,880 | +0.35(+2.13%) |
Nov 29, 2011 | 16.60 | 16.78 | 16.53 | 16.62 | 245,733 | -0.01(-0.03%) |
Nov 28, 2011 | 16.68 | 16.76 | 16.54 | 16.62 | 281,966 | +0.32(+1.97%) |
Nov 25, 2011 | 16.35 | 16.50 | 16.29 | 16.30 | 126,230 | -0.06(-0.35%) |
Nov 23, 2011 | 16.85 | 16.85 | 16.24 | 16.36 | 499,889 | -0.46(-2.76%) |
Nov 22, 2011 | 16.86 | 16.87 | 16.39 | 16.82 | 494,720 | -0.15(-0.87%) |
Nov 21, 2011 | 17.23 | 17.27 | 16.69 | 16.97 | 427,072 | -0.37(-2.13%) |
Nov 18, 2011 | 17.28 | 17.36 | 17.09 | 17.34 | 361,307 | +0.09(+0.52%) |
Nov 17, 2011 | 17.24 | 17.37 | 17.02 | 17.25 | 382,215 | +0.10(+0.58%) |
Nov 16, 2011 | 17.32 | 17.48 | 17.10 | 17.15 | 519,662 | -0.28(-1.60%) |
Nov 15, 2011 | 17.50 | 17.56 | 17.29 | 17.43 | 667,274 | -0.09(-0.51%) |
Nov 14, 2011 | 16.99 | 17.58 | 16.99 | 17.52 | 1,098,092 | +0.52(+3.04%) |
Nov 11, 2011 | 16.91 | 17.15 | 16.87 | 17.00 | 531,893 | +0.09(+0.56%) |
Nov 10, 2011 | 16.81 | 17.27 | 16.81 | 16.91 | 494,451 | +0.11(+0.66%) |
Nov 09, 2011 | 17.13 | 17.20 | 16.63 | 16.80 | 899,765 | -0.60(-3.43%) |
Nov 08, 2011 | 17.41 | 17.44 | 17.14 | 17.39 | 1,007,351 | -0.02(-0.12%) |
Nov 07, 2011 | 17.42 | 17.52 | 17.34 | 17.41 | 726,193 | -0.09(-0.51%) |
Nov 04, 2011 | 17.32 | 17.58 | 17.27 | 17.50 | 1,524,831 | +0.14(+0.79%) |
Nov 03, 2011 | 17.40 | 17.42 | 17.21 | 17.37 | 7,744,959 | -0.88(-4.80%) |
Nov 02, 2011 | 18.44 | 18.44 | 18.02 | 18.24 | 152,027 | +0.07(+0.38%) |