Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.65 | 20.45 | 19.55 | 20.25 | 870,097 | +0.60(+3.05%) |
Jan 30, 2012 | 19.20 | 19.68 | 19.13 | 19.65 | 356,743 | +0.40(+2.08%) |
Jan 27, 2012 | 19.39 | 19.46 | 19.21 | 19.25 | 384,554 | -0.14(-0.72%) |
Jan 26, 2012 | 19.27 | 19.41 | 19.15 | 19.39 | 209,226 | +0.07(+0.36%) |
Jan 25, 2012 | 19.33 | 19.55 | 19.24 | 19.32 | 319,058 | -0.11(-0.57%) |
Jan 24, 2012 | 19.06 | 19.51 | 19.06 | 19.43 | 421,445 | +0.39(+2.05%) |
Jan 23, 2012 | 19.31 | 19.36 | 19.03 | 19.04 | 589,028 | -0.37(-1.91%) |
Jan 20, 2012 | 19.53 | 19.71 | 19.32 | 19.41 | 379,034 | -0.24(-1.22%) |
Jan 19, 2012 | 19.23 | 19.68 | 19.23 | 19.65 | 485,273 | +0.41(+2.13%) |
Jan 18, 2012 | 18.83 | 19.41 | 18.83 | 19.24 | 437,809 | +0.44(+2.34%) |
Jan 17, 2012 | 18.90 | 18.98 | 18.54 | 18.80 | 375,991 | -0.03(-0.16%) |
Jan 16, 2012 | 18.16 | 18.87 | 18.16 | 18.83 | 336,654 | +0.55(+3.01%) |
Jan 13, 2012 | 18.30 | 18.30 | 17.88 | 18.28 | 1,360,464 | -0.09(-0.49%) |
Jan 12, 2012 | 18.69 | 18.71 | 18.32 | 18.37 | 1,174,911 | -0.34(-1.82%) |
Jan 11, 2012 | 18.40 | 18.79 | 18.40 | 18.71 | 587,456 | +0.29(+1.57%) |
Jan 10, 2012 | 18.67 | 18.90 | 18.41 | 18.42 | 767,540 | -0.15(-0.81%) |
Jan 09, 2012 | 18.82 | 18.99 | 18.55 | 18.57 | 517,597 | -0.28(-1.49%) |
Jan 06, 2012 | 18.97 | 19.11 | 18.70 | 18.85 | 444,155 | -0.03(-0.16%) |
Jan 05, 2012 | 19.46 | 19.56 | 18.81 | 18.88 | 631,976 | -0.57(-2.93%) |
Jan 04, 2012 | 19.45 | 19.56 | 19.23 | 19.45 | 513,516 | +0.25(+1.30%) |
Dec 30, 2011 | 19.14 | 19.20 | 19.10 | 19.20 | 304,108 | +0.06(+0.31%) |
Dec 29, 2011 | 18.99 | 19.37 | 18.96 | 19.14 | 103,396 | +0.12(+0.63%) |
Dec 28, 2011 | 18.97 | 19.09 | 18.97 | 19.02 | 296,995 | +0.02(+0.11%) |
Dec 23, 2011 | 19.01 | 19.00 | 19.00 | 19.00 | 316,503 | -0.03(-0.16%) |
Dec 21, 2011 | 19.38 | 19.38 | 18.90 | 19.03 | 974,047 | -0.32(-1.65%) |
Dec 20, 2011 | 19.35 | 19.55 | 19.26 | 19.35 | 234,441 | +0.17(+0.89%) |
Dec 19, 2011 | 18.91 | 19.34 | 18.91 | 19.18 | 641,506 | +0.23(+1.21%) |
Dec 16, 2011 | 18.47 | 19.01 | 18.47 | 18.95 | 1,043,310 | +0.48(+2.60%) |
Dec 15, 2011 | 18.43 | 18.56 | 18.31 | 18.47 | 434,013 | +0.07(+0.38%) |
Dec 14, 2011 | 18.85 | 18.86 | 18.35 | 18.40 | 909,151 | -0.48(-2.54%) |
Dec 13, 2011 | 18.90 | 19.18 | 18.70 | 18.88 | 422,666 | +0.10(+0.53%) |
Dec 12, 2011 | 18.20 | 18.78 | 18.20 | 18.78 | 394,977 | +0.06(+0.32%) |
Dec 09, 2011 | 18.55 | 18.82 | 18.50 | 18.72 | 475,716 | +0.07(+0.38%) |
Dec 08, 2011 | 18.81 | 19.02 | 18.59 | 18.65 | 494,575 | -0.32(-1.69%) |
Dec 07, 2011 | 19.30 | 19.30 | 18.67 | 18.97 | 490,923 | -0.16(-0.84%) |
Dec 06, 2011 | 19.47 | 19.52 | 19.05 | 19.13 | 643,757 | -0.02(-0.10%) |
Dec 05, 2011 | 19.20 | 19.48 | 19.05 | 19.15 | 453,251 | -0.03(-0.16%) |
Dec 02, 2011 | 19.30 | 19.50 | 19.05 | 19.18 | 383,801 | -0.16(-0.83%) |
Dec 01, 2011 | 18.75 | 19.39 | 18.66 | 19.34 | 575,996 | +0.59(+3.15%) |
Nov 30, 2011 | 18.99 | 19.05 | 18.64 | 18.75 | 1,212,280 | -0.01(-0.05%) |
Nov 29, 2011 | 18.63 | 18.93 | 18.58 | 18.76 | 1,001,471 | +0.16(+0.86%) |
Nov 28, 2011 | 18.51 | 18.79 | 18.51 | 18.60 | 715,324 | +0.11(+0.59%) |
Nov 25, 2011 | 18.45 | 18.77 | 18.32 | 18.49 | 451,159 | -0.01(-0.05%) |
Nov 24, 2011 | 18.70 | 18.77 | 18.48 | 18.50 | 133,422 | -0.18(-0.96%) |
Nov 23, 2011 | 18.58 | 18.72 | 18.53 | 18.68 | 474,194 | -0.05(-0.27%) |
Nov 22, 2011 | 19.07 | 19.07 | 18.68 | 18.73 | 523,206 | -0.27(-1.42%) |
Nov 21, 2011 | 18.70 | 19.05 | 18.70 | 19.00 | 1,033,508 | +0.02(+0.11%) |
Nov 18, 2011 | 19.25 | 19.25 | 18.96 | 18.98 | 1,193,796 | -0.18(-0.94%) |
Nov 17, 2011 | 19.51 | 19.65 | 19.06 | 19.16 | 841,504 | -0.43(-2.19%) |
Nov 16, 2011 | 19.71 | 19.72 | 19.55 | 19.59 | 733,670 | -0.06(-0.31%) |
Nov 15, 2011 | 19.65 | 19.94 | 19.61 | 19.65 | 747,349 | +0.01(+0.05%) |
Nov 14, 2011 | 19.86 | 19.96 | 19.57 | 19.64 | 844,496 | -0.31(-1.55%) |
Nov 11, 2011 | 20.20 | 20.25 | 19.87 | 19.95 | 375,114 | -0.17(-0.84%) |
Nov 10, 2011 | 19.81 | 20.53 | 19.81 | 20.12 | 782,404 | -0.03(-0.15%) |
Nov 09, 2011 | 20.00 | 20.61 | 20.00 | 20.15 | 580,013 | -0.40(-1.95%) |
Nov 08, 2011 | 20.62 | 20.76 | 20.29 | 20.55 | 888,087 | -0.05(-0.24%) |
Nov 07, 2011 | 20.40 | 20.95 | 20.40 | 20.60 | 1,014,644 | -0.06(-0.29%) |
Nov 04, 2011 | 20.49 | 20.95 | 20.49 | 20.66 | 563,522 | -0.07(-0.34%) |
Nov 03, 2011 | 20.43 | 20.80 | 20.29 | 20.73 | 333,357 | +0.35(+1.72%) |
Nov 02, 2011 | 20.13 | 20.54 | 20.13 | 20.38 | 490,724 | +0.24(+1.19%) |