Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.97 | 20.14 | 19.64 | 19.99 | 62,754 | +0.12(+0.60%) |
Jan 30, 2012 | 20.06 | 20.06 | 19.60 | 19.87 | 35,225 | -0.33(-1.63%) |
Jan 27, 2012 | 19.84 | 20.41 | 19.69 | 20.20 | 63,898 | +0.44(+2.23%) |
Jan 26, 2012 | 19.87 | 19.93 | 19.28 | 19.76 | 75,057 | +0.05(+0.25%) |
Jan 25, 2012 | 19.24 | 19.88 | 19.16 | 19.71 | 85,201 | +0.49(+2.55%) |
Jan 24, 2012 | 18.40 | 19.25 | 18.22 | 19.22 | 82,988 | +0.76(+4.12%) |
Jan 23, 2012 | 19.08 | 19.39 | 18.23 | 18.46 | 120,706 | -0.68(-3.55%) |
Jan 20, 2012 | 19.29 | 19.54 | 19.04 | 19.14 | 103,249 | -0.22(-1.14%) |
Jan 19, 2012 | 19.96 | 19.96 | 19.32 | 19.36 | 86,696 | -0.60(-3.01%) |
Jan 18, 2012 | 20.16 | 20.37 | 19.78 | 19.96 | 88,376 | -0.18(-0.89%) |
Jan 17, 2012 | 20.62 | 20.63 | 20.06 | 20.14 | 118,724 | -0.17(-0.84%) |
Jan 13, 2012 | 20.05 | 20.50 | 19.87 | 20.31 | 42,808 | -0.04(-0.20%) |
Jan 12, 2012 | 20.63 | 20.63 | 20.12 | 20.35 | 89,928 | -0.15(-0.73%) |
Jan 11, 2012 | 20.77 | 20.87 | 20.44 | 20.50 | 96,465 | -0.40(-1.91%) |
Jan 10, 2012 | 20.71 | 21.11 | 20.39 | 20.90 | 162,626 | +0.52(+2.55%) |
Jan 09, 2012 | 19.91 | 20.67 | 19.87 | 20.38 | 152,171 | +0.51(+2.57%) |
Jan 06, 2012 | 19.41 | 19.94 | 19.30 | 19.87 | 142,174 | +0.39(+2.00%) |
Jan 05, 2012 | 19.04 | 19.55 | 18.67 | 19.48 | 86,736 | +0.27(+1.41%) |
Jan 04, 2012 | 19.27 | 19.53 | 19.14 | 19.21 | 44,581 | +0.07(+0.37%) |
Dec 30, 2011 | 19.07 | 19.30 | 18.95 | 19.14 | 107,182 | -0.01(-0.05%) |
Dec 29, 2011 | 18.98 | 19.31 | 18.84 | 19.15 | 60,917 | +0.30(+1.59%) |
Dec 28, 2011 | 19.45 | 19.50 | 18.79 | 18.85 | 59,154 | -0.69(-3.53%) |
Dec 27, 2011 | 19.37 | 19.68 | 19.13 | 19.54 | 62,883 | +0.01(+0.05%) |
Dec 23, 2011 | 19.53 | 19.74 | 19.33 | 19.53 | 39,747 | +0.44(+2.30%) |
Dec 21, 2011 | 19.13 | 19.27 | 18.36 | 19.09 | 57,288 | -0.05(-0.26%) |
Dec 20, 2011 | 18.39 | 19.15 | 18.38 | 19.14 | 95,566 | +1.20(+6.69%) |
Dec 19, 2011 | 18.44 | 18.64 | 17.69 | 17.94 | 108,208 | -0.30(-1.64%) |
Dec 16, 2011 | 18.22 | 18.62 | 17.99 | 18.24 | 143,555 | +0.15(+0.83%) |
Dec 15, 2011 | 17.71 | 18.27 | 17.43 | 18.09 | 104,424 | +0.73(+4.21%) |
Dec 14, 2011 | 16.97 | 17.41 | 16.73 | 17.36 | 153,593 | +0.28(+1.64%) |
Dec 13, 2011 | 17.52 | 17.61 | 17.00 | 17.08 | 98,744 | -0.26(-1.50%) |
Dec 12, 2011 | 16.66 | 17.40 | 16.23 | 17.34 | 226,782 | +0.37(+2.18%) |
Dec 09, 2011 | 17.09 | 17.26 | 16.74 | 16.97 | 304,627 | -0.02(-0.12%) |
Dec 08, 2011 | 17.08 | 17.33 | 16.89 | 16.99 | 123,081 | -0.27(-1.56%) |
Dec 07, 2011 | 17.40 | 17.53 | 16.89 | 17.26 | 94,358 | -0.28(-1.60%) |
Dec 06, 2011 | 17.94 | 18.06 | 17.10 | 17.54 | 63,490 | -0.32(-1.79%) |
Dec 05, 2011 | 17.76 | 18.00 | 17.39 | 17.86 | 143,883 | +0.47(+2.70%) |
Dec 02, 2011 | 17.56 | 17.84 | 17.28 | 17.39 | 92,097 | +0.12(+0.69%) |
Dec 01, 2011 | 17.44 | 17.66 | 17.09 | 17.27 | 149,612 | -0.27(-1.54%) |
Nov 30, 2011 | 16.96 | 17.59 | 16.77 | 17.54 | 164,665 | +1.32(+8.14%) |
Nov 29, 2011 | 16.35 | 16.55 | 16.02 | 16.22 | 125,327 | -0.16(-0.98%) |
Nov 28, 2011 | 16.07 | 16.48 | 15.67 | 16.38 | 150,687 | +0.82(+5.27%) |
Nov 25, 2011 | 16.17 | 16.42 | 15.54 | 15.56 | 38,211 | -0.74(-4.54%) |
Nov 23, 2011 | 16.81 | 16.84 | 16.16 | 16.30 | 87,287 | -0.72(-4.23%) |
Nov 22, 2011 | 17.37 | 17.71 | 16.82 | 17.02 | 90,429 | -0.35(-2.01%) |
Nov 21, 2011 | 17.33 | 17.66 | 17.18 | 17.37 | 61,274 | -0.36(-2.03%) |
Nov 18, 2011 | 17.78 | 17.91 | 17.36 | 17.73 | 64,865 | +0.05(+0.28%) |
Nov 17, 2011 | 17.88 | 18.29 | 17.52 | 17.68 | 60,155 | -0.27(-1.50%) |
Nov 16, 2011 | 18.75 | 19.10 | 17.75 | 17.95 | 134,041 | -1.08(-5.68%) |
Nov 15, 2011 | 18.78 | 19.13 | 18.57 | 19.03 | 87,812 | +0.08(+0.42%) |
Nov 14, 2011 | 19.16 | 19.16 | 18.74 | 18.95 | 71,085 | -0.39(-2.02%) |
Nov 11, 2011 | 19.16 | 19.59 | 18.81 | 19.34 | 77,152 | +0.45(+2.38%) |
Nov 10, 2011 | 19.22 | 19.22 | 18.71 | 18.89 | 105,312 | +0.00(+0.00%) |
Nov 09, 2011 | 18.38 | 19.09 | 17.49 | 18.89 | 289,206 | -0.21(-1.10%) |
Nov 08, 2011 | 19.53 | 19.53 | 18.46 | 19.10 | 77,303 | -0.22(-1.14%) |
Nov 07, 2011 | 19.48 | 19.74 | 18.95 | 19.32 | 53,030 | -0.10(-0.51%) |
Nov 04, 2011 | 20.09 | 20.09 | 19.18 | 19.42 | 52,878 | -1.02(-4.99%) |
Nov 03, 2011 | 20.24 | 20.52 | 19.66 | 20.44 | 120,055 | +0.52(+2.61%) |
Nov 02, 2011 | 19.17 | 20.09 | 19.14 | 19.92 | 143,694 | +1.17(+6.24%) |