Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.39 | 19.47 | 19.21 | 19.29 | 1,218,440 | +0.02(+0.10%) |
Jan 30, 2012 | 18.61 | 19.29 | 18.59 | 19.27 | 1,188,246 | +0.50(+2.64%) |
Jan 27, 2012 | 18.54 | 18.78 | 18.54 | 18.77 | 424,666 | +0.15(+0.83%) |
Jan 26, 2012 | 18.73 | 18.79 | 18.54 | 18.62 | 514,802 | -0.06(-0.35%) |
Jan 25, 2012 | 18.52 | 18.74 | 18.38 | 18.68 | 394,312 | +0.07(+0.38%) |
Jan 24, 2012 | 18.34 | 18.65 | 18.14 | 18.61 | 490,644 | +0.15(+0.84%) |
Jan 23, 2012 | 18.52 | 18.72 | 18.36 | 18.46 | 485,468 | -0.11(-0.62%) |
Jan 20, 2012 | 18.60 | 18.66 | 18.47 | 18.57 | 683,858 | -0.03(-0.16%) |
Jan 19, 2012 | 18.31 | 18.62 | 18.27 | 18.61 | 712,700 | +0.30(+1.61%) |
Jan 18, 2012 | 17.98 | 18.34 | 17.89 | 18.31 | 681,208 | +0.31(+1.72%) |
Jan 17, 2012 | 17.75 | 18.11 | 17.70 | 18.00 | 757,838 | +0.27(+1.52%) |
Jan 13, 2012 | 17.52 | 17.74 | 17.52 | 17.73 | 558,106 | +0.05(+0.25%) |
Jan 12, 2012 | 17.73 | 17.76 | 17.62 | 17.68 | 484,540 | +0.02(+0.11%) |
Jan 11, 2012 | 17.52 | 17.70 | 17.52 | 17.66 | 867,352 | +0.03(+0.17%) |
Jan 10, 2012 | 17.84 | 17.86 | 17.59 | 17.64 | 652,884 | +0.02(+0.11%) |
Jan 09, 2012 | 17.63 | 17.73 | 17.50 | 17.61 | 898,662 | +0.11(+0.66%) |
Jan 06, 2012 | 17.27 | 17.64 | 17.20 | 17.50 | 1,061,412 | +0.27(+1.57%) |
Jan 05, 2012 | 17.53 | 17.60 | 16.86 | 17.23 | 2,806,230 | -0.43(-2.43%) |
Jan 04, 2012 | 18.05 | 18.10 | 17.64 | 17.66 | 926,760 | -0.67(-3.66%) |
Dec 30, 2011 | 18.81 | 18.88 | 18.32 | 18.33 | 549,354 | -0.48(-2.55%) |
Dec 29, 2011 | 18.68 | 18.88 | 18.60 | 18.81 | 438,580 | +0.24(+1.29%) |
Dec 28, 2011 | 18.87 | 18.87 | 18.54 | 18.57 | 374,198 | -0.25(-1.35%) |
Dec 27, 2011 | 18.61 | 18.88 | 18.61 | 18.82 | 314,886 | +0.16(+0.86%) |
Dec 23, 2011 | 18.79 | 18.82 | 18.63 | 18.66 | 339,546 | -0.33(-1.74%) |
Dec 21, 2011 | 18.93 | 19.09 | 18.75 | 19.00 | 396,556 | +0.10(+0.50%) |
Dec 20, 2011 | 18.57 | 18.91 | 18.50 | 18.90 | 660,818 | +0.65(+3.56%) |
Dec 19, 2011 | 18.45 | 18.68 | 18.23 | 18.25 | 682,704 | -0.14(-0.73%) |
Dec 16, 2011 | 18.49 | 18.68 | 18.25 | 18.39 | 1,235,462 | -0.01(-0.05%) |
Dec 15, 2011 | 18.39 | 18.44 | 18.12 | 18.39 | 557,830 | +0.22(+1.21%) |
Dec 14, 2011 | 17.92 | 18.34 | 17.75 | 18.18 | 1,079,016 | +0.18(+0.97%) |
Dec 13, 2011 | 18.22 | 18.48 | 17.93 | 18.00 | 565,542 | -0.06(-0.33%) |
Dec 12, 2011 | 18.07 | 18.10 | 17.79 | 18.06 | 448,128 | -0.17(-0.93%) |
Dec 09, 2011 | 17.97 | 18.39 | 17.97 | 18.23 | 550,334 | +0.23(+1.31%) |
Dec 08, 2011 | 17.93 | 18.06 | 17.82 | 18.00 | 676,688 | -0.05(-0.30%) |
Dec 07, 2011 | 18.07 | 18.11 | 17.70 | 18.05 | 577,090 | -0.11(-0.61%) |
Dec 06, 2011 | 18.21 | 18.32 | 18.13 | 18.16 | 494,390 | +0.00(+0.00%) |
Dec 05, 2011 | 18.61 | 18.75 | 18.07 | 18.16 | 941,056 | -0.15(-0.82%) |
Dec 02, 2011 | 18.23 | 18.51 | 18.23 | 18.31 | 637,472 | +0.12(+0.69%) |
Dec 01, 2011 | 18.59 | 18.64 | 18.16 | 18.18 | 995,432 | -0.49(-2.60%) |
Nov 30, 2011 | 19.11 | 19.23 | 18.45 | 18.67 | 1,744,162 | -0.03(-0.16%) |
Nov 29, 2011 | 18.49 | 18.70 | 18.27 | 18.70 | 1,237,560 | +0.12(+0.65%) |
Nov 28, 2011 | 17.93 | 18.58 | 17.93 | 18.58 | 921,412 | +0.96(+5.45%) |
Nov 25, 2011 | 17.55 | 17.93 | 17.52 | 17.62 | 265,104 | -0.02(-0.09%) |
Nov 23, 2011 | 18.03 | 18.30 | 17.62 | 17.64 | 839,976 | -0.61(-3.37%) |
Nov 22, 2011 | 17.61 | 18.37 | 17.57 | 18.25 | 1,502,544 | +0.56(+3.17%) |
Nov 21, 2011 | 17.52 | 17.82 | 17.39 | 17.69 | 1,056,252 | +0.02(+0.11%) |
Nov 18, 2011 | 17.45 | 17.76 | 17.24 | 17.67 | 688,018 | +0.19(+1.06%) |
Nov 17, 2011 | 17.64 | 17.81 | 17.31 | 17.48 | 629,780 | -0.24(-1.35%) |
Nov 16, 2011 | 17.50 | 17.95 | 17.20 | 17.73 | 1,073,850 | +0.02(+0.11%) |
Nov 15, 2011 | 17.24 | 17.77 | 17.16 | 17.70 | 1,043,012 | +0.45(+2.64%) |
Nov 14, 2011 | 16.91 | 17.37 | 16.86 | 17.25 | 738,922 | +0.23(+1.32%) |
Nov 11, 2011 | 16.91 | 17.07 | 16.61 | 17.02 | 425,212 | +0.30(+1.79%) |
Nov 10, 2011 | 16.72 | 16.77 | 16.43 | 16.73 | 629,922 | +0.21(+1.30%) |
Nov 09, 2011 | 16.49 | 16.95 | 16.44 | 16.51 | 697,086 | -0.42(-2.48%) |
Nov 08, 2011 | 16.68 | 16.99 | 16.48 | 16.93 | 550,006 | +0.29(+1.74%) |
Nov 07, 2011 | 16.60 | 16.70 | 16.44 | 16.64 | 652,320 | -0.02(-0.09%) |
Nov 04, 2011 | 16.82 | 16.82 | 16.61 | 16.66 | 423,622 | -0.28(-1.65%) |
Nov 03, 2011 | 16.80 | 16.95 | 16.47 | 16.93 | 809,566 | +0.38(+2.26%) |
Nov 02, 2011 | 15.77 | 16.66 | 15.57 | 16.56 | 1,621,170 | +0.12(+0.73%) |