Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.81 | 19.81 | 19.31 | 19.46 | 5,679 | +0.04(+0.21%) |
Jan 30, 2012 | 19.37 | 19.51 | 19.21 | 19.42 | 2,707 | -0.06(-0.30%) |
Jan 27, 2012 | 19.38 | 19.48 | 19.38 | 19.48 | 832 | +0.19(+1.01%) |
Jan 26, 2012 | 19.55 | 19.55 | 19.25 | 19.29 | 7,075 | -0.62(-3.09%) |
Jan 25, 2012 | 19.65 | 19.90 | 19.65 | 19.90 | 15,283 | +0.30(+1.53%) |
Jan 24, 2012 | 19.60 | 19.60 | 19.60 | 19.60 | 246 | -0.15(-0.78%) |
Jan 23, 2012 | 19.80 | 19.81 | 19.72 | 19.76 | 1,544 | -0.10(-0.49%) |
Jan 20, 2012 | 19.75 | 19.91 | 19.64 | 19.85 | 4,067 | +0.22(+1.14%) |
Jan 19, 2012 | 19.67 | 19.76 | 19.63 | 19.63 | 9,068 | -0.08(-0.39%) |
Jan 18, 2012 | 19.70 | 19.72 | 19.70 | 19.71 | 768 | +0.02(+0.12%) |
Jan 17, 2012 | 19.99 | 19.99 | 19.68 | 19.68 | 4,639 | -0.08(-0.41%) |
Jan 13, 2012 | 20.23 | 20.23 | 19.61 | 19.76 | 7,112 | -0.07(-0.37%) |
Jan 12, 2012 | 20.04 | 20.04 | 19.59 | 19.84 | 9,026 | +0.14(+0.70%) |
Jan 11, 2012 | 19.59 | 19.70 | 19.55 | 19.70 | 6,232 | +0.03(+0.15%) |
Jan 10, 2012 | 19.81 | 19.83 | 19.67 | 19.67 | 2,186 | +0.12(+0.64%) |
Jan 09, 2012 | 19.46 | 19.59 | 19.38 | 19.55 | 24,041 | +0.15(+0.80%) |
Jan 06, 2012 | 19.35 | 19.42 | 19.28 | 19.39 | 1,789 | +0.03(+0.17%) |
Jan 05, 2012 | 18.89 | 19.49 | 18.89 | 19.36 | 1,850 | +0.31(+1.62%) |
Jan 04, 2012 | 18.95 | 19.05 | 18.95 | 19.05 | 1,839 | +0.43(+2.31%) |
Dec 30, 2011 | 18.75 | 18.77 | 18.62 | 18.62 | 2,918 | -0.21(-1.10%) |
Dec 29, 2011 | 18.90 | 18.90 | 18.30 | 18.83 | 3,542 | +0.18(+0.97%) |
Dec 28, 2011 | 19.46 | 19.47 | 18.54 | 18.65 | 4,896 | -0.10(-0.55%) |
Dec 23, 2011 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.24(+1.32%) |
Dec 21, 2011 | 18.22 | 18.51 | 18.22 | 18.51 | 812 | +0.09(+0.48%) |
Dec 20, 2011 | 18.43 | 18.43 | 18.35 | 18.42 | 1,461 | +0.49(+2.72%) |
Dec 19, 2011 | 18.18 | 18.18 | 17.92 | 17.93 | 1,864 | -0.20(-1.12%) |
Dec 16, 2011 | 18.39 | 18.39 | 18.11 | 18.13 | 1,363 | +0.10(+0.55%) |
Dec 15, 2011 | 18.11 | 18.11 | 17.96 | 18.04 | 2,671 | +0.25(+1.42%) |
Dec 14, 2011 | 17.82 | 17.94 | 17.76 | 17.78 | 9,216 | -0.10(-0.56%) |
Dec 13, 2011 | 18.43 | 18.43 | 17.82 | 17.88 | 4,289 | -0.28(-1.52%) |
Dec 12, 2011 | 18.17 | 18.17 | 18.00 | 18.16 | 1,893 | -0.19(-1.06%) |
Dec 09, 2011 | 18.16 | 18.38 | 18.16 | 18.35 | 1,909 | +0.45(+2.50%) |
Dec 08, 2011 | 18.25 | 18.26 | 17.88 | 17.91 | 3,231 | -0.50(-2.70%) |
Dec 07, 2011 | 18.16 | 18.43 | 18.16 | 18.40 | 1,170 | -0.07(-0.40%) |
Dec 06, 2011 | 18.52 | 18.58 | 18.47 | 18.48 | 2,236 | -0.02(-0.09%) |
Dec 05, 2011 | 18.61 | 18.61 | 18.49 | 18.49 | 1,182 | +0.21(+1.13%) |
Dec 02, 2011 | 18.35 | 18.35 | 18.27 | 18.29 | 3,197 | +0.16(+0.88%) |
Dec 01, 2011 | 18.11 | 18.13 | 18.11 | 18.13 | 2,255 | -0.19(-1.01%) |
Nov 30, 2011 | 17.78 | 18.31 | 17.76 | 18.31 | 7,917 | +1.23(+7.21%) |
Nov 29, 2011 | 17.19 | 17.28 | 17.08 | 17.08 | 7,099 | -0.11(-0.61%) |
Nov 28, 2011 | 17.18 | 17.19 | 17.18 | 17.19 | 1,045 | +0.45(+2.66%) |
Nov 25, 2011 | 16.93 | 16.96 | 16.74 | 16.74 | 5,112 | -0.06(-0.34%) |
Nov 23, 2011 | 16.84 | 16.84 | 16.80 | 16.80 | 601 | -0.55(-3.18%) |
Nov 22, 2011 | 17.30 | 17.41 | 17.30 | 17.35 | 935 | -0.13(-0.75%) |
Nov 21, 2011 | 17.33 | 17.48 | 17.33 | 17.48 | 2,477 | -0.40(-2.22%) |
Nov 18, 2011 | 17.85 | 17.88 | 17.79 | 17.88 | 4,094 | -0.09(-0.52%) |
Nov 16, 2011 | 18.08 | 17.97 | 17.97 | 17.97 | 1,479 | -0.16(-0.91%) |
Nov 15, 2011 | 17.80 | 18.14 | 17.80 | 18.13 | 417 | +0.37(+2.10%) |
Nov 14, 2011 | 17.83 | 17.88 | 17.76 | 17.76 | 727 | -0.51(-2.81%) |
Nov 11, 2011 | 18.18 | 18.28 | 18.18 | 18.28 | 642 | +0.39(+2.19%) |
Nov 10, 2011 | 17.89 | 17.93 | 17.87 | 17.88 | 1,546 | +0.23(+1.30%) |
Nov 09, 2011 | 18.07 | 18.14 | 17.65 | 17.66 | 2,568 | -0.79(-4.31%) |
Nov 08, 2011 | 18.43 | 18.45 | 18.20 | 18.45 | 4,616 | +0.16(+0.89%) |
Nov 07, 2011 | 17.97 | 18.30 | 17.87 | 18.29 | 4,357 | +0.22(+1.19%) |
Nov 04, 2011 | 18.01 | 18.14 | 18.01 | 18.07 | 738 | -0.28(-1.52%) |
Nov 03, 2011 | 17.89 | 18.39 | 17.89 | 18.35 | 1,274 | +0.53(+2.95%) |
Nov 02, 2011 | 17.86 | 17.87 | 17.64 | 17.83 | 1,993 | +0.45(+2.57%) |