Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 17.71 | 18.06 | 17.69 | 17.94 | 431,224 | +0.21(+1.18%) |
Jan 30, 2012 | 17.69 | 17.82 | 17.50 | 17.73 | 590,407 | -0.05(-0.28%) |
Jan 27, 2012 | 17.58 | 17.98 | 17.56 | 17.78 | 1,168,848 | +0.21(+1.20%) |
Jan 26, 2012 | 17.49 | 17.63 | 17.30 | 17.57 | 788,975 | +0.20(+1.15%) |
Jan 25, 2012 | 17.00 | 17.47 | 16.92 | 17.37 | 668,452 | +0.37(+2.18%) |
Jan 24, 2012 | 17.35 | 17.36 | 16.95 | 17.00 | 608,777 | -0.45(-2.58%) |
Jan 23, 2012 | 18.33 | 18.37 | 17.23 | 17.45 | 496,607 | -0.81(-4.44%) |
Jan 20, 2012 | 18.83 | 18.90 | 18.18 | 18.26 | 521,467 | -0.58(-3.08%) |
Jan 19, 2012 | 18.38 | 19.00 | 18.15 | 18.84 | 684,147 | +0.48(+2.61%) |
Jan 18, 2012 | 18.02 | 18.48 | 17.98 | 18.36 | 454,820 | +0.29(+1.60%) |
Jan 17, 2012 | 17.74 | 18.36 | 17.50 | 18.07 | 857,683 | +0.46(+2.61%) |
Jan 13, 2012 | 16.74 | 17.88 | 16.73 | 17.61 | 1,268,661 | +0.69(+4.08%) |
Jan 12, 2012 | 16.65 | 17.02 | 15.42 | 16.92 | 2,509,028 | +0.37(+2.24%) |
Jan 11, 2012 | 16.38 | 16.92 | 16.38 | 16.55 | 960,163 | -0.20(-1.19%) |
Jan 10, 2012 | 17.47 | 17.48 | 16.29 | 16.75 | 803,594 | -0.90(-5.10%) |
Jan 09, 2012 | 18.00 | 18.05 | 17.30 | 17.65 | 241,256 | -0.34(-1.89%) |
Jan 06, 2012 | 18.08 | 18.47 | 17.94 | 17.99 | 328,658 | -0.13(-0.72%) |
Jan 05, 2012 | 17.76 | 18.14 | 17.31 | 18.12 | 363,165 | +0.29(+1.63%) |
Jan 04, 2012 | 17.68 | 17.99 | 17.61 | 17.83 | 322,897 | +0.05(+0.28%) |
Dec 30, 2011 | 17.68 | 17.87 | 17.43 | 17.78 | 307,004 | +0.10(+0.57%) |
Dec 29, 2011 | 17.47 | 17.82 | 17.17 | 17.68 | 247,311 | +0.27(+1.55%) |
Dec 28, 2011 | 17.55 | 17.69 | 17.19 | 17.41 | 303,573 | -0.20(-1.14%) |
Dec 27, 2011 | 17.74 | 17.74 | 17.52 | 17.61 | 286,596 | -0.21(-1.18%) |
Dec 23, 2011 | 18.10 | 18.22 | 17.68 | 17.82 | 172,830 | +0.29(+1.65%) |
Dec 21, 2011 | 18.13 | 18.13 | 17.36 | 17.53 | 264,358 | -0.61(-3.36%) |
Dec 20, 2011 | 17.94 | 18.39 | 17.50 | 18.14 | 361,143 | +0.46(+2.60%) |
Dec 19, 2011 | 17.70 | 17.99 | 17.47 | 17.68 | 438,859 | +0.09(+0.51%) |
Dec 16, 2011 | 17.66 | 17.97 | 17.11 | 17.59 | 349,024 | +0.07(+0.40%) |
Dec 15, 2011 | 17.10 | 17.67 | 17.00 | 17.52 | 520,534 | +0.56(+3.30%) |
Dec 14, 2011 | 16.91 | 17.15 | 16.91 | 16.96 | 629,498 | -0.04(-0.24%) |
Dec 13, 2011 | 17.72 | 17.93 | 16.90 | 17.00 | 551,624 | -0.61(-3.46%) |
Dec 12, 2011 | 17.79 | 18.18 | 17.25 | 17.61 | 410,466 | -0.40(-2.22%) |
Dec 09, 2011 | 17.51 | 18.47 | 17.51 | 18.01 | 500,664 | +0.59(+3.39%) |
Dec 08, 2011 | 19.16 | 19.16 | 17.41 | 17.42 | 804,359 | -1.61(-8.46%) |
Dec 07, 2011 | 19.56 | 19.85 | 18.88 | 19.03 | 696,753 | -0.73(-3.69%) |
Dec 06, 2011 | 19.47 | 19.95 | 19.18 | 19.76 | 340,686 | +0.33(+1.70%) |
Dec 05, 2011 | 19.38 | 19.98 | 19.18 | 19.43 | 267,518 | +0.36(+1.89%) |
Dec 02, 2011 | 19.56 | 20.09 | 19.06 | 19.07 | 518,616 | -0.44(-2.26%) |
Dec 01, 2011 | 19.56 | 19.82 | 19.42 | 19.51 | 411,366 | -0.07(-0.36%) |
Nov 30, 2011 | 19.70 | 20.13 | 19.46 | 19.58 | 738,579 | +0.11(+0.56%) |
Nov 29, 2011 | 19.49 | 19.51 | 19.13 | 19.47 | 164,625 | +0.02(+0.10%) |
Nov 28, 2011 | 19.36 | 19.74 | 19.26 | 19.45 | 414,584 | +0.58(+3.07%) |
Nov 25, 2011 | 19.05 | 19.31 | 18.68 | 18.87 | 92,746 | -0.30(-1.56%) |
Nov 23, 2011 | 19.31 | 19.50 | 18.99 | 19.17 | 340,700 | -0.26(-1.34%) |
Nov 22, 2011 | 18.89 | 19.56 | 18.77 | 19.43 | 265,853 | +0.47(+2.48%) |
Nov 21, 2011 | 18.93 | 19.15 | 18.78 | 18.96 | 349,203 | -0.19(-0.99%) |
Nov 18, 2011 | 19.56 | 19.69 | 19.07 | 19.15 | 305,239 | -0.43(-2.20%) |
Nov 17, 2011 | 19.73 | 20.05 | 19.31 | 19.58 | 363,287 | -0.01(-0.05%) |
Nov 16, 2011 | 19.43 | 20.01 | 19.19 | 19.59 | 307,279 | -0.01(-0.05%) |
Nov 15, 2011 | 19.24 | 19.68 | 19.24 | 19.60 | 237,327 | +0.17(+0.87%) |
Nov 14, 2011 | 19.78 | 19.94 | 19.32 | 19.43 | 233,899 | -0.52(-2.61%) |
Nov 11, 2011 | 19.80 | 20.03 | 19.53 | 19.95 | 285,055 | +0.38(+1.94%) |
Nov 10, 2011 | 19.25 | 19.80 | 19.15 | 19.57 | 373,663 | +0.43(+2.25%) |
Nov 09, 2011 | 19.51 | 19.73 | 19.00 | 19.14 | 330,628 | -0.80(-4.04%) |
Nov 08, 2011 | 19.45 | 20.00 | 19.05 | 19.95 | 513,195 | +0.61(+3.13%) |
Nov 07, 2011 | 19.28 | 19.56 | 19.01 | 19.34 | 345,757 | +0.12(+0.62%) |
Nov 04, 2011 | 19.76 | 19.79 | 19.00 | 19.22 | 879,985 | -0.56(-2.83%) |
Nov 03, 2011 | 21.43 | 21.58 | 18.86 | 19.78 | 2,506,564 | -2.64(-11.78%) |
Nov 02, 2011 | 22.25 | 22.60 | 21.90 | 22.42 | 336,354 | +0.46(+2.09%) |