Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.73 | 20.92 | 19.92 | 20.80 | 47,604 | +0.14(+0.67%) |
Jan 30, 2012 | 20.42 | 20.80 | 20.42 | 20.67 | 35,381 | -0.03(-0.16%) |
Jan 27, 2012 | 20.37 | 20.89 | 20.37 | 20.70 | 87,606 | +0.18(+0.86%) |
Jan 26, 2012 | 20.33 | 20.71 | 20.15 | 20.52 | 65,161 | +0.05(+0.26%) |
Jan 25, 2012 | 20.30 | 20.67 | 20.09 | 20.47 | 69,716 | +0.11(+0.55%) |
Jan 24, 2012 | 20.12 | 21.05 | 19.77 | 20.36 | 79,911 | +0.05(+0.25%) |
Jan 23, 2012 | 19.79 | 20.42 | 19.69 | 20.31 | 93,756 | +0.33(+1.68%) |
Jan 20, 2012 | 19.02 | 20.02 | 18.95 | 19.97 | 125,358 | +0.94(+4.95%) |
Jan 19, 2012 | 19.08 | 19.42 | 18.74 | 19.03 | 49,113 | -0.00(-0.02%) |
Jan 18, 2012 | 18.54 | 19.07 | 18.50 | 19.03 | 48,223 | +0.50(+2.71%) |
Jan 17, 2012 | 19.04 | 19.04 | 18.45 | 18.53 | 47,100 | -0.36(-1.90%) |
Jan 13, 2012 | 18.91 | 19.09 | 17.72 | 18.89 | 80,981 | -0.29(-1.52%) |
Jan 12, 2012 | 18.75 | 19.24 | 18.49 | 19.18 | 88,563 | +0.54(+2.90%) |
Jan 11, 2012 | 18.43 | 18.68 | 18.35 | 18.64 | 45,068 | +0.07(+0.39%) |
Jan 10, 2012 | 17.94 | 18.63 | 17.67 | 18.57 | 75,889 | +0.93(+5.26%) |
Jan 09, 2012 | 18.00 | 18.00 | 17.49 | 17.64 | 46,630 | -0.22(-1.23%) |
Jan 06, 2012 | 18.08 | 18.12 | 17.78 | 17.86 | 37,148 | -0.18(-0.98%) |
Jan 05, 2012 | 17.67 | 18.06 | 17.26 | 18.04 | 54,141 | +0.28(+1.59%) |
Jan 04, 2012 | 17.82 | 17.90 | 17.65 | 17.76 | 33,768 | +0.09(+0.51%) |
Dec 30, 2011 | 17.88 | 17.95 | 17.58 | 17.67 | 81,228 | -0.21(-1.18%) |
Dec 29, 2011 | 17.78 | 18.10 | 17.70 | 17.88 | 35,601 | +0.17(+0.97%) |
Dec 28, 2011 | 18.16 | 18.16 | 17.56 | 17.70 | 42,813 | -0.46(-2.55%) |
Dec 27, 2011 | 18.09 | 18.25 | 18.01 | 18.17 | 27,981 | -0.00(-0.03%) |
Dec 23, 2011 | 18.39 | 18.42 | 18.01 | 18.17 | 32,940 | -0.40(-2.14%) |
Dec 21, 2011 | 18.46 | 18.66 | 18.01 | 18.57 | 80,789 | +0.08(+0.41%) |
Dec 20, 2011 | 18.17 | 18.54 | 17.94 | 18.49 | 70,153 | +0.78(+4.43%) |
Dec 19, 2011 | 17.92 | 17.92 | 17.64 | 17.71 | 72,051 | +0.00(+0.00%) |
Dec 16, 2011 | 17.97 | 18.19 | 17.70 | 17.71 | 93,350 | -0.11(-0.64%) |
Dec 15, 2011 | 17.98 | 18.35 | 17.61 | 17.82 | 69,883 | +0.12(+0.68%) |
Dec 14, 2011 | 18.25 | 18.48 | 17.70 | 17.70 | 94,335 | -0.73(-3.97%) |
Dec 13, 2011 | 18.72 | 19.18 | 18.32 | 18.44 | 110,184 | -0.11(-0.57%) |
Dec 12, 2011 | 18.55 | 19.00 | 18.22 | 18.54 | 103,369 | -0.41(-2.17%) |
Dec 09, 2011 | 17.93 | 19.40 | 17.93 | 18.95 | 128,736 | +1.00(+5.60%) |
Dec 08, 2011 | 18.26 | 18.39 | 17.91 | 17.95 | 96,412 | -0.50(-2.70%) |
Dec 07, 2011 | 17.99 | 18.60 | 17.75 | 18.45 | 147,872 | +0.27(+1.50%) |
Dec 06, 2011 | 18.09 | 18.48 | 17.84 | 18.17 | 128,908 | +0.05(+0.29%) |
Dec 05, 2011 | 18.50 | 18.50 | 17.85 | 18.12 | 96,162 | -0.05(-0.26%) |
Dec 02, 2011 | 18.32 | 18.56 | 18.13 | 18.17 | 61,110 | +0.23(+1.28%) |
Dec 01, 2011 | 18.36 | 18.46 | 17.72 | 17.94 | 79,192 | -0.56(-3.05%) |
Nov 30, 2011 | 18.57 | 18.59 | 17.99 | 18.50 | 171,196 | +0.85(+4.82%) |
Nov 29, 2011 | 18.03 | 18.03 | 17.59 | 17.65 | 110,587 | -0.44(-2.46%) |
Nov 28, 2011 | 17.79 | 18.40 | 17.70 | 18.10 | 118,842 | +1.00(+5.85%) |
Nov 25, 2011 | 17.71 | 17.80 | 16.93 | 17.10 | 64,388 | -0.78(-4.36%) |
Nov 23, 2011 | 17.87 | 18.29 | 17.74 | 17.88 | 215,261 | -0.26(-1.42%) |
Nov 22, 2011 | 18.10 | 18.36 | 17.82 | 18.14 | 88,714 | +0.09(+0.48%) |
Nov 21, 2011 | 17.78 | 18.38 | 17.78 | 18.05 | 99,358 | -0.15(-0.81%) |
Nov 18, 2011 | 17.77 | 18.41 | 17.77 | 18.20 | 130,469 | +0.47(+2.64%) |
Nov 17, 2011 | 17.66 | 17.94 | 17.51 | 17.73 | 74,909 | +0.09(+0.52%) |
Nov 16, 2011 | 17.82 | 18.18 | 17.57 | 17.64 | 64,925 | -0.47(-2.59%) |
Nov 15, 2011 | 17.56 | 18.20 | 17.56 | 18.11 | 93,519 | +0.38(+2.13%) |
Nov 14, 2011 | 17.59 | 18.17 | 17.56 | 17.73 | 81,013 | -0.08(-0.46%) |
Nov 11, 2011 | 17.26 | 17.99 | 16.97 | 17.81 | 89,175 | +0.76(+4.46%) |
Nov 10, 2011 | 17.09 | 17.49 | 16.89 | 17.05 | 67,015 | +0.32(+1.89%) |
Nov 09, 2011 | 17.56 | 17.60 | 16.68 | 16.73 | 101,245 | -1.39(-7.66%) |
Nov 08, 2011 | 18.18 | 18.23 | 17.66 | 18.12 | 78,239 | +0.07(+0.37%) |
Nov 07, 2011 | 18.14 | 18.23 | 17.65 | 18.05 | 38,139 | -0.07(-0.37%) |
Nov 04, 2011 | 17.99 | 18.20 | 17.69 | 18.12 | 31,602 | -0.12(-0.66%) |
Nov 03, 2011 | 18.45 | 18.51 | 17.95 | 18.24 | 178,584 | +0.09(+0.50%) |
Nov 02, 2011 | 18.01 | 18.24 | 17.78 | 18.15 | 139,031 | +0.46(+2.62%) |