Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.16 | 19.21 | 18.90 | 19.03 | 392,975 | +0.03(+0.15%) |
Jan 30, 2012 | 19.15 | 19.16 | 18.92 | 19.00 | 371,321 | -0.10(-0.51%) |
Jan 27, 2012 | 18.90 | 19.16 | 18.82 | 19.10 | 389,441 | +0.16(+0.84%) |
Jan 26, 2012 | 19.37 | 19.46 | 18.74 | 18.94 | 690,681 | -0.33(-1.73%) |
Jan 25, 2012 | 19.54 | 19.58 | 19.15 | 19.27 | 723,382 | -0.31(-1.56%) |
Jan 24, 2012 | 19.46 | 19.78 | 19.10 | 19.58 | 2,242,579 | -0.15(-0.74%) |
Jan 23, 2012 | 19.60 | 19.86 | 19.37 | 19.72 | 570,808 | +0.01(+0.03%) |
Jan 20, 2012 | 19.99 | 19.99 | 19.70 | 19.72 | 372,815 | -0.24(-1.22%) |
Jan 19, 2012 | 20.08 | 20.08 | 19.72 | 19.96 | 191,992 | +0.02(+0.10%) |
Jan 18, 2012 | 19.74 | 19.94 | 19.58 | 19.94 | 187,240 | +0.18(+0.92%) |
Jan 17, 2012 | 19.75 | 20.03 | 19.65 | 19.76 | 262,633 | +0.12(+0.60%) |
Jan 13, 2012 | 19.49 | 19.70 | 19.45 | 19.64 | 143,065 | -0.10(-0.49%) |
Jan 12, 2012 | 19.65 | 19.84 | 19.46 | 19.74 | 253,299 | +0.11(+0.57%) |
Jan 11, 2012 | 19.77 | 19.78 | 19.48 | 19.63 | 366,514 | -0.15(-0.74%) |
Jan 10, 2012 | 20.02 | 20.06 | 19.75 | 19.77 | 500,288 | +0.00(+0.00%) |
Jan 09, 2012 | 19.76 | 19.88 | 19.58 | 19.77 | 354,752 | +0.01(+0.07%) |
Jan 06, 2012 | 19.99 | 19.99 | 19.61 | 19.76 | 329,162 | -0.22(-1.11%) |
Jan 05, 2012 | 19.57 | 20.11 | 19.44 | 19.98 | 346,193 | +0.30(+1.52%) |
Jan 04, 2012 | 19.51 | 19.82 | 19.35 | 19.68 | 328,747 | +0.35(+1.80%) |
Dec 30, 2011 | 19.42 | 19.63 | 19.33 | 19.33 | 277,594 | -0.29(-1.49%) |
Dec 29, 2011 | 19.09 | 19.65 | 19.03 | 19.63 | 310,034 | +0.61(+3.22%) |
Dec 28, 2011 | 19.13 | 19.14 | 18.88 | 19.01 | 301,864 | -0.17(-0.87%) |
Dec 27, 2011 | 19.01 | 19.29 | 18.96 | 19.18 | 183,261 | +0.13(+0.66%) |
Dec 23, 2011 | 19.20 | 19.27 | 18.92 | 19.06 | 199,601 | +0.13(+0.70%) |
Dec 21, 2011 | 18.63 | 18.99 | 18.50 | 18.92 | 313,689 | +0.23(+1.23%) |
Dec 20, 2011 | 18.58 | 18.88 | 18.58 | 18.69 | 403,873 | +0.43(+2.36%) |
Dec 19, 2011 | 18.68 | 18.83 | 18.14 | 18.26 | 350,181 | -0.31(-1.68%) |
Dec 16, 2011 | 18.42 | 18.90 | 18.32 | 18.58 | 599,341 | +0.27(+1.48%) |
Dec 15, 2011 | 18.31 | 18.42 | 18.12 | 18.30 | 509,052 | +0.24(+1.31%) |
Dec 14, 2011 | 18.06 | 18.46 | 17.99 | 18.07 | 266,718 | -0.12(-0.65%) |
Dec 13, 2011 | 18.60 | 18.86 | 18.08 | 18.19 | 269,961 | -0.24(-1.28%) |
Dec 12, 2011 | 18.33 | 18.45 | 18.14 | 18.42 | 211,132 | -0.17(-0.89%) |
Dec 09, 2011 | 18.02 | 18.70 | 18.02 | 18.59 | 226,632 | +0.69(+3.85%) |
Dec 08, 2011 | 18.41 | 18.51 | 17.84 | 17.90 | 391,361 | -0.74(-3.99%) |
Dec 07, 2011 | 18.26 | 18.72 | 18.02 | 18.64 | 287,167 | +0.21(+1.16%) |
Dec 06, 2011 | 18.63 | 18.73 | 18.42 | 18.43 | 335,595 | -0.25(-1.33%) |
Dec 05, 2011 | 18.51 | 18.73 | 18.42 | 18.68 | 315,629 | +0.42(+2.30%) |
Dec 02, 2011 | 18.15 | 18.53 | 18.09 | 18.26 | 325,093 | +0.36(+2.00%) |
Dec 01, 2011 | 18.13 | 18.20 | 17.78 | 17.90 | 249,193 | -0.30(-1.63%) |
Nov 30, 2011 | 17.43 | 18.21 | 17.42 | 18.20 | 510,211 | +1.38(+8.19%) |
Nov 29, 2011 | 17.00 | 17.05 | 16.74 | 16.82 | 128,524 | -0.16(-0.93%) |
Nov 28, 2011 | 16.98 | 17.10 | 16.75 | 16.98 | 262,489 | +0.53(+3.22%) |
Nov 25, 2011 | 16.55 | 16.90 | 16.45 | 16.45 | 105,745 | -0.12(-0.75%) |
Nov 23, 2011 | 16.94 | 17.07 | 16.56 | 16.57 | 281,574 | -0.53(-3.10%) |
Nov 22, 2011 | 17.15 | 17.42 | 16.98 | 17.10 | 162,522 | -0.07(-0.40%) |
Nov 21, 2011 | 17.39 | 17.45 | 17.11 | 17.17 | 207,303 | -0.52(-2.96%) |
Nov 18, 2011 | 17.26 | 17.70 | 17.18 | 17.69 | 314,694 | +0.45(+2.64%) |
Nov 17, 2011 | 17.45 | 17.75 | 17.13 | 17.24 | 270,634 | -0.20(-1.15%) |
Nov 16, 2011 | 17.50 | 17.95 | 17.41 | 17.44 | 205,144 | -0.28(-1.56%) |
Nov 15, 2011 | 17.33 | 17.80 | 17.29 | 17.71 | 209,662 | +0.28(+1.58%) |
Nov 14, 2011 | 17.69 | 17.74 | 17.31 | 17.44 | 199,202 | -0.34(-1.94%) |
Nov 11, 2011 | 17.75 | 17.98 | 17.64 | 17.78 | 239,511 | +0.23(+1.33%) |
Nov 10, 2011 | 17.56 | 17.69 | 17.34 | 17.55 | 246,273 | +0.33(+1.92%) |
Nov 09, 2011 | 17.79 | 17.91 | 17.19 | 17.22 | 421,373 | -1.06(-5.80%) |
Nov 08, 2011 | 18.22 | 18.32 | 17.80 | 18.28 | 223,538 | +0.18(+0.99%) |
Nov 07, 2011 | 17.83 | 18.18 | 17.67 | 18.10 | 252,103 | +0.19(+1.04%) |
Nov 04, 2011 | 17.76 | 17.96 | 17.56 | 17.91 | 310,038 | -0.09(-0.50%) |
Nov 03, 2011 | 17.87 | 18.06 | 17.33 | 18.00 | 294,199 | +0.39(+2.23%) |
Nov 02, 2011 | 17.37 | 17.68 | 17.18 | 17.61 | 383,294 | +0.63(+3.69%) |