Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.95 | 19.29 | 18.85 | 19.24 | 290,299 | +0.30(+1.56%) |
Jan 30, 2012 | 18.96 | 19.00 | 18.66 | 18.95 | 194,657 | -0.02(-0.08%) |
Jan 27, 2012 | 18.98 | 19.13 | 18.81 | 18.96 | 249,780 | -0.15(-0.81%) |
Jan 26, 2012 | 18.97 | 19.17 | 18.92 | 19.12 | 96,725 | +0.08(+0.44%) |
Jan 25, 2012 | 18.87 | 19.17 | 18.74 | 19.03 | 114,010 | +0.11(+0.58%) |
Jan 24, 2012 | 18.81 | 19.15 | 18.67 | 18.92 | 298,627 | +0.12(+0.63%) |
Jan 23, 2012 | 18.72 | 18.89 | 18.61 | 18.80 | 137,591 | +0.26(+1.39%) |
Jan 20, 2012 | 18.27 | 18.56 | 18.11 | 18.55 | 199,027 | +0.26(+1.40%) |
Jan 19, 2012 | 17.97 | 18.34 | 17.88 | 18.29 | 161,577 | +0.34(+1.89%) |
Jan 18, 2012 | 18.13 | 18.22 | 17.85 | 17.95 | 351,098 | -0.20(-1.09%) |
Jan 17, 2012 | 18.27 | 18.36 | 18.07 | 18.15 | 385,937 | +0.02(+0.09%) |
Jan 13, 2012 | 18.16 | 18.24 | 18.04 | 18.13 | 271,726 | -0.11(-0.63%) |
Jan 12, 2012 | 18.26 | 18.52 | 18.01 | 18.25 | 284,441 | -0.03(-0.15%) |
Jan 11, 2012 | 18.55 | 18.60 | 18.24 | 18.27 | 185,494 | -0.32(-1.74%) |
Jan 10, 2012 | 19.18 | 19.18 | 18.40 | 18.60 | 233,876 | -0.53(-2.77%) |
Jan 09, 2012 | 19.04 | 19.19 | 18.71 | 19.13 | 214,718 | +0.09(+0.48%) |
Jan 06, 2012 | 18.97 | 19.04 | 18.54 | 19.04 | 305,654 | -0.11(-0.58%) |
Jan 05, 2012 | 19.20 | 19.42 | 19.02 | 19.15 | 291,681 | -0.13(-0.68%) |
Jan 04, 2012 | 18.93 | 19.28 | 18.85 | 19.28 | 243,064 | +0.52(+2.76%) |
Dec 30, 2011 | 18.90 | 18.94 | 18.67 | 18.76 | 341,452 | -0.03(-0.17%) |
Dec 29, 2011 | 18.25 | 18.90 | 18.22 | 18.79 | 310,310 | +0.52(+2.83%) |
Dec 28, 2011 | 18.31 | 18.31 | 18.08 | 18.27 | 128,282 | +0.05(+0.28%) |
Dec 27, 2011 | 18.10 | 18.27 | 18.03 | 18.22 | 177,908 | +0.15(+0.85%) |
Dec 23, 2011 | 18.04 | 18.09 | 17.90 | 18.07 | 251,543 | +0.27(+1.51%) |
Dec 21, 2011 | 17.49 | 17.98 | 17.42 | 17.80 | 285,517 | +0.30(+1.72%) |
Dec 20, 2011 | 17.52 | 17.58 | 17.36 | 17.50 | 351,131 | +0.17(+0.96%) |
Dec 19, 2011 | 17.41 | 17.41 | 17.19 | 17.33 | 318,891 | +0.03(+0.16%) |
Dec 16, 2011 | 17.69 | 17.74 | 17.25 | 17.31 | 352,095 | -0.31(-1.77%) |
Dec 15, 2011 | 17.51 | 17.63 | 17.36 | 17.62 | 233,676 | +0.17(+0.97%) |
Dec 14, 2011 | 17.64 | 17.69 | 17.35 | 17.45 | 277,903 | -0.21(-1.21%) |
Dec 13, 2011 | 17.75 | 17.86 | 17.57 | 17.66 | 317,367 | -0.04(-0.20%) |
Dec 12, 2011 | 17.64 | 17.70 | 17.53 | 17.70 | 262,487 | -0.04(-0.22%) |
Dec 09, 2011 | 17.54 | 17.75 | 17.47 | 17.74 | 179,416 | +0.18(+1.01%) |
Dec 08, 2011 | 17.60 | 17.67 | 17.47 | 17.56 | 102,636 | -0.07(-0.38%) |
Dec 07, 2011 | 17.49 | 17.75 | 17.44 | 17.63 | 168,050 | +0.13(+0.77%) |
Dec 06, 2011 | 17.34 | 17.51 | 17.33 | 17.49 | 288,672 | +0.18(+1.05%) |
Dec 05, 2011 | 17.37 | 17.63 | 17.31 | 17.31 | 230,242 | +0.19(+1.11%) |
Dec 02, 2011 | 17.16 | 17.23 | 17.00 | 17.12 | 286,524 | -0.03(-0.18%) |
Dec 01, 2011 | 16.91 | 17.19 | 16.91 | 17.15 | 351,318 | +0.19(+1.14%) |
Nov 30, 2011 | 17.22 | 17.27 | 16.82 | 16.96 | 346,075 | -0.07(-0.42%) |
Nov 29, 2011 | 17.23 | 17.23 | 16.91 | 17.03 | 212,985 | -0.20(-1.17%) |
Nov 28, 2011 | 17.55 | 17.68 | 17.20 | 17.23 | 161,170 | -0.13(-0.73%) |
Nov 25, 2011 | 17.12 | 17.36 | 17.08 | 17.36 | 25,230 | +0.17(+0.99%) |
Nov 23, 2011 | 17.65 | 17.65 | 17.16 | 17.19 | 404,998 | -0.51(-2.90%) |
Nov 22, 2011 | 17.62 | 17.78 | 17.55 | 17.70 | 191,398 | +0.02(+0.13%) |
Nov 21, 2011 | 17.72 | 17.72 | 17.39 | 17.68 | 224,309 | -0.11(-0.62%) |
Nov 18, 2011 | 17.82 | 17.87 | 17.59 | 17.79 | 608,970 | +0.01(+0.04%) |
Nov 17, 2011 | 17.55 | 17.83 | 17.52 | 17.78 | 328,868 | +0.14(+0.81%) |
Nov 16, 2011 | 17.48 | 17.78 | 17.48 | 17.64 | 96,297 | -0.07(-0.40%) |
Nov 15, 2011 | 17.68 | 17.74 | 17.43 | 17.71 | 166,683 | +0.07(+0.38%) |
Nov 14, 2011 | 17.50 | 17.78 | 17.46 | 17.64 | 254,173 | +0.16(+0.90%) |
Nov 11, 2011 | 17.51 | 17.55 | 17.23 | 17.48 | 234,288 | +0.02(+0.09%) |
Nov 10, 2011 | 17.28 | 17.51 | 17.16 | 17.47 | 144,322 | +0.35(+2.03%) |
Nov 09, 2011 | 17.09 | 17.37 | 17.03 | 17.12 | 128,350 | -0.18(-1.03%) |
Nov 08, 2011 | 17.39 | 17.39 | 17.00 | 17.30 | 186,770 | -0.01(-0.07%) |
Nov 07, 2011 | 17.14 | 17.34 | 17.00 | 17.31 | 181,580 | +0.03(+0.16%) |
Nov 04, 2011 | 17.08 | 17.29 | 16.90 | 17.28 | 185,484 | +0.23(+1.32%) |
Nov 03, 2011 | 17.12 | 17.34 | 17.01 | 17.06 | 174,872 | -0.06(-0.32%) |
Nov 02, 2011 | 17.25 | 17.25 | 17.05 | 17.11 | 248,102 | -0.02(-0.14%) |