Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.83 | 18.83 | 18.67 | 18.78 | 246,122 | +0.05(+0.25%) |
Jan 30, 2012 | 18.68 | 18.80 | 18.60 | 18.73 | 163,998 | -0.10(-0.52%) |
Jan 27, 2012 | 18.67 | 18.91 | 18.64 | 18.83 | 321,599 | +0.06(+0.30%) |
Jan 26, 2012 | 18.85 | 18.92 | 18.69 | 18.77 | 284,148 | -0.11(-0.59%) |
Jan 25, 2012 | 18.52 | 18.92 | 18.52 | 18.88 | 159,680 | +0.34(+1.85%) |
Jan 24, 2012 | 18.40 | 18.62 | 18.37 | 18.54 | 202,665 | +0.07(+0.40%) |
Jan 23, 2012 | 18.42 | 18.55 | 18.42 | 18.47 | 160,667 | -0.03(-0.18%) |
Jan 20, 2012 | 18.40 | 18.52 | 18.36 | 18.50 | 158,985 | +0.09(+0.50%) |
Jan 19, 2012 | 18.18 | 18.45 | 18.08 | 18.41 | 152,477 | +0.24(+1.33%) |
Jan 18, 2012 | 17.87 | 18.16 | 17.78 | 18.16 | 254,122 | +0.31(+1.74%) |
Jan 17, 2012 | 17.91 | 17.97 | 17.76 | 17.85 | 250,403 | +0.09(+0.52%) |
Jan 13, 2012 | 17.79 | 17.88 | 17.60 | 17.76 | 197,844 | -0.22(-1.24%) |
Jan 12, 2012 | 17.85 | 18.01 | 17.67 | 17.98 | 172,400 | +0.12(+0.67%) |
Jan 11, 2012 | 17.67 | 17.91 | 17.60 | 17.86 | 252,646 | +0.06(+0.36%) |
Jan 10, 2012 | 17.75 | 17.84 | 17.64 | 17.80 | 177,871 | +0.24(+1.37%) |
Jan 09, 2012 | 17.60 | 17.66 | 17.42 | 17.56 | 261,429 | +0.04(+0.21%) |
Jan 06, 2012 | 17.50 | 17.58 | 17.29 | 17.52 | 195,063 | +0.06(+0.32%) |
Jan 05, 2012 | 17.33 | 17.62 | 17.25 | 17.47 | 156,286 | +0.02(+0.11%) |
Jan 04, 2012 | 17.54 | 17.59 | 17.43 | 17.45 | 345,364 | -0.07(-0.42%) |
Dec 30, 2011 | 17.52 | 17.58 | 17.48 | 17.52 | 298,116 | +0.00(+0.00%) |
Dec 29, 2011 | 17.46 | 17.57 | 17.46 | 17.52 | 180,498 | +0.12(+0.66%) |
Dec 28, 2011 | 17.52 | 17.52 | 17.37 | 17.41 | 365,504 | -0.15(-0.84%) |
Dec 27, 2011 | 17.24 | 17.59 | 17.18 | 17.55 | 216,830 | +0.22(+1.25%) |
Dec 23, 2011 | 17.25 | 17.34 | 17.17 | 17.34 | 151,365 | +0.20(+1.19%) |
Dec 21, 2011 | 16.86 | 17.17 | 16.74 | 17.13 | 187,093 | +0.18(+1.09%) |
Dec 20, 2011 | 16.92 | 17.05 | 16.87 | 16.95 | 460,162 | +0.29(+1.75%) |
Dec 19, 2011 | 16.83 | 16.97 | 16.60 | 16.66 | 342,812 | -0.08(-0.47%) |
Dec 16, 2011 | 16.86 | 16.89 | 16.57 | 16.74 | 1,044,576 | -0.06(-0.36%) |
Dec 15, 2011 | 16.88 | 16.93 | 16.74 | 16.80 | 438,859 | +0.08(+0.47%) |
Dec 14, 2011 | 16.79 | 16.88 | 16.66 | 16.72 | 486,314 | -0.23(-1.34%) |
Dec 13, 2011 | 17.24 | 17.28 | 16.90 | 16.95 | 318,468 | -0.14(-0.84%) |
Dec 12, 2011 | 17.07 | 17.12 | 16.88 | 17.09 | 202,761 | -0.17(-0.99%) |
Dec 09, 2011 | 17.03 | 17.35 | 17.02 | 17.26 | 403,766 | +0.30(+1.80%) |
Dec 08, 2011 | 17.42 | 17.42 | 16.92 | 16.95 | 285,411 | -0.59(-3.37%) |
Dec 07, 2011 | 17.45 | 17.61 | 17.08 | 17.55 | 177,046 | +0.03(+0.16%) |
Dec 06, 2011 | 17.55 | 17.62 | 17.43 | 17.52 | 213,828 | -0.03(-0.16%) |
Dec 05, 2011 | 17.66 | 17.79 | 17.47 | 17.55 | 343,921 | +0.12(+0.66%) |
Dec 02, 2011 | 17.87 | 17.96 | 17.31 | 17.43 | 181,126 | -0.20(-1.13%) |
Dec 01, 2011 | 17.70 | 17.85 | 17.62 | 17.63 | 333,242 | -0.16(-0.91%) |
Nov 30, 2011 | 17.49 | 17.84 | 17.42 | 17.79 | 657,374 | +0.84(+4.93%) |
Nov 29, 2011 | 16.94 | 17.23 | 16.89 | 16.95 | 220,505 | +0.06(+0.38%) |
Nov 28, 2011 | 17.03 | 17.03 | 16.63 | 16.89 | 259,679 | +0.45(+2.75%) |
Nov 25, 2011 | 16.58 | 16.63 | 16.42 | 16.44 | 116,898 | -0.14(-0.86%) |
Nov 23, 2011 | 16.90 | 16.95 | 16.51 | 16.58 | 221,575 | -0.47(-2.76%) |
Nov 22, 2011 | 17.12 | 17.23 | 17.00 | 17.05 | 159,056 | -0.05(-0.30%) |
Nov 21, 2011 | 17.10 | 17.22 | 16.99 | 17.10 | 225,238 | -0.29(-1.65%) |
Nov 18, 2011 | 17.45 | 17.52 | 17.25 | 17.39 | 164,772 | +0.00(+0.03%) |
Nov 17, 2011 | 17.55 | 17.64 | 17.24 | 17.38 | 368,826 | -0.17(-0.95%) |
Nov 16, 2011 | 17.77 | 17.98 | 17.54 | 17.55 | 229,899 | -0.40(-2.24%) |
Nov 15, 2011 | 17.71 | 18.03 | 17.52 | 17.95 | 217,837 | +0.17(+0.93%) |
Nov 14, 2011 | 18.02 | 18.02 | 17.67 | 17.79 | 156,949 | -0.30(-1.68%) |
Nov 11, 2011 | 17.94 | 18.14 | 17.90 | 18.09 | 200,008 | +0.32(+1.82%) |
Nov 10, 2011 | 17.57 | 17.91 | 17.49 | 17.77 | 263,348 | +0.36(+2.07%) |
Nov 09, 2011 | 18.01 | 18.03 | 17.30 | 17.41 | 435,283 | -0.88(-4.82%) |
Nov 08, 2011 | 18.08 | 18.33 | 17.80 | 18.29 | 165,160 | +0.26(+1.46%) |
Nov 07, 2011 | 17.84 | 18.04 | 17.54 | 18.03 | 161,787 | +0.13(+0.75%) |
Nov 04, 2011 | 17.92 | 18.03 | 17.75 | 17.89 | 295,426 | -0.21(-1.17%) |
Nov 03, 2011 | 17.73 | 18.14 | 17.27 | 18.10 | 496,920 | +0.54(+3.05%) |
Nov 02, 2011 | 17.43 | 17.61 | 17.36 | 17.57 | 464,597 | +0.29(+1.66%) |