Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.27 | 18.27 | 18.07 | 18.15 | 239,665 | -0.03(-0.16%) |
Jan 30, 2012 | 18.09 | 18.18 | 18.02 | 18.18 | 385,729 | -0.04(-0.24%) |
Jan 27, 2012 | 18.24 | 18.27 | 18.17 | 18.22 | 811,363 | -0.09(-0.49%) |
Jan 26, 2012 | 18.47 | 18.48 | 18.24 | 18.31 | 430,535 | -0.07(-0.37%) |
Jan 25, 2012 | 18.21 | 18.42 | 18.14 | 18.38 | 162,594 | +0.12(+0.63%) |
Jan 24, 2012 | 18.23 | 18.26 | 18.18 | 18.26 | 228,193 | -0.06(-0.32%) |
Jan 23, 2012 | 18.32 | 18.39 | 18.24 | 18.32 | 436,740 | -0.01(-0.08%) |
Jan 20, 2012 | 18.28 | 18.34 | 18.23 | 18.34 | 505,847 | +0.06(+0.34%) |
Jan 19, 2012 | 18.26 | 18.28 | 18.18 | 18.27 | 857,465 | +0.05(+0.30%) |
Jan 18, 2012 | 18.08 | 18.22 | 18.05 | 18.22 | 303,835 | +0.14(+0.80%) |
Jan 17, 2012 | 18.17 | 18.21 | 18.03 | 18.08 | 676,200 | +0.07(+0.36%) |
Jan 13, 2012 | 17.99 | 18.01 | 17.85 | 18.01 | 298,428 | -0.06(-0.34%) |
Jan 12, 2012 | 18.10 | 18.10 | 17.97 | 18.07 | 238,923 | +0.04(+0.20%) |
Jan 11, 2012 | 17.99 | 18.05 | 17.95 | 18.04 | 350,305 | -0.01(-0.04%) |
Jan 10, 2012 | 18.08 | 18.09 | 18.02 | 18.04 | 376,656 | +0.13(+0.75%) |
Jan 09, 2012 | 17.91 | 17.93 | 17.80 | 17.91 | 307,006 | +0.04(+0.20%) |
Jan 06, 2012 | 17.96 | 17.96 | 17.82 | 17.87 | 858,644 | -0.06(-0.34%) |
Jan 05, 2012 | 17.83 | 17.94 | 17.74 | 17.94 | 661,860 | +0.05(+0.26%) |
Jan 04, 2012 | 17.88 | 17.93 | 17.81 | 17.89 | 541,715 | +0.18(+1.02%) |
Dec 30, 2011 | 17.77 | 17.80 | 17.71 | 17.71 | 232,416 | -0.09(-0.49%) |
Dec 29, 2011 | 17.68 | 17.80 | 17.67 | 17.79 | 518,880 | +0.19(+1.07%) |
Dec 28, 2011 | 17.83 | 17.83 | 17.59 | 17.61 | 407,617 | -0.17(-0.95%) |
Dec 27, 2011 | 17.78 | 17.83 | 17.74 | 17.78 | 473,153 | -0.01(-0.06%) |
Dec 23, 2011 | 17.70 | 17.79 | 17.66 | 17.79 | 337,283 | +0.32(+1.84%) |
Dec 21, 2011 | 17.41 | 17.58 | 17.32 | 17.47 | 487,606 | +0.09(+0.54%) |
Dec 20, 2011 | 17.16 | 17.41 | 17.16 | 17.37 | 676,901 | +0.43(+2.54%) |
Dec 19, 2011 | 17.16 | 17.19 | 16.89 | 16.94 | 669,758 | -0.16(-0.96%) |
Dec 16, 2011 | 17.15 | 17.22 | 17.04 | 17.11 | 539,645 | +0.03(+0.19%) |
Dec 15, 2011 | 17.13 | 17.15 | 17.04 | 17.07 | 263,170 | +0.10(+0.59%) |
Dec 14, 2011 | 17.00 | 17.10 | 16.94 | 16.97 | 562,590 | -0.10(-0.59%) |
Dec 13, 2011 | 17.21 | 17.32 | 17.01 | 17.07 | 115,762 | -0.08(-0.44%) |
Dec 12, 2011 | 17.25 | 17.25 | 17.03 | 17.15 | 167,618 | -0.19(-1.12%) |
Dec 09, 2011 | 17.18 | 17.37 | 17.17 | 17.34 | 388,261 | +0.24(+1.40%) |
Dec 08, 2011 | 17.30 | 17.33 | 17.07 | 17.10 | 329,779 | -0.30(-1.73%) |
Dec 07, 2011 | 17.32 | 17.47 | 17.20 | 17.40 | 431,835 | +0.06(+0.37%) |
Dec 06, 2011 | 17.27 | 17.43 | 17.25 | 17.34 | 429,945 | +0.06(+0.35%) |
Dec 05, 2011 | 17.37 | 17.37 | 17.18 | 17.28 | 233,182 | +0.14(+0.82%) |
Dec 02, 2011 | 17.32 | 17.32 | 17.13 | 17.14 | 169,368 | -0.03(-0.19%) |
Dec 01, 2011 | 17.17 | 17.27 | 17.14 | 17.17 | 205,126 | -0.05(-0.27%) |
Nov 30, 2011 | 17.01 | 17.23 | 16.98 | 17.22 | 362,578 | +0.62(+3.71%) |
Nov 29, 2011 | 16.52 | 16.68 | 16.52 | 16.60 | 261,130 | +0.10(+0.63%) |
Nov 28, 2011 | 16.49 | 16.53 | 16.39 | 16.50 | 164,106 | +0.38(+2.33%) |
Nov 25, 2011 | 16.12 | 16.25 | 16.09 | 16.12 | 72,942 | +0.00(+0.00%) |
Nov 23, 2011 | 16.27 | 16.28 | 16.12 | 16.12 | 345,838 | -0.30(-1.83%) |
Nov 22, 2011 | 16.45 | 16.53 | 16.36 | 16.42 | 258,467 | -0.08(-0.46%) |
Nov 21, 2011 | 16.58 | 16.60 | 16.39 | 16.50 | 425,133 | -0.30(-1.77%) |
Nov 18, 2011 | 16.85 | 16.85 | 16.73 | 16.79 | 192,916 | +0.01(+0.04%) |
Nov 17, 2011 | 16.91 | 16.96 | 16.66 | 16.79 | 236,574 | -0.17(-0.99%) |
Nov 16, 2011 | 17.05 | 17.22 | 16.93 | 16.96 | 208,252 | -0.25(-1.44%) |
Nov 15, 2011 | 17.11 | 17.27 | 17.05 | 17.20 | 203,498 | +0.06(+0.36%) |
Nov 14, 2011 | 17.24 | 17.24 | 17.07 | 17.14 | 282,819 | -0.15(-0.89%) |
Nov 11, 2011 | 17.17 | 17.33 | 17.17 | 17.30 | 130,562 | +0.31(+1.81%) |
Nov 10, 2011 | 16.99 | 17.06 | 16.86 | 16.99 | 94,045 | +0.16(+0.94%) |
Nov 09, 2011 | 17.02 | 17.09 | 16.76 | 16.83 | 374,659 | -0.53(-3.06%) |
Nov 08, 2011 | 17.26 | 17.36 | 17.10 | 17.36 | 134,336 | +0.19(+1.11%) |
Nov 07, 2011 | 17.02 | 17.19 | 16.92 | 17.17 | 269,764 | +0.15(+0.88%) |
Nov 04, 2011 | 17.03 | 17.03 | 16.87 | 17.02 | 257,585 | -0.13(-0.75%) |
Nov 03, 2011 | 17.06 | 17.15 | 16.88 | 17.15 | 119,974 | +0.26(+1.55%) |
Nov 02, 2011 | 16.86 | 16.93 | 16.75 | 16.89 | 125,674 | +0.23(+1.35%) |