Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.25 | 18.25 | 18.08 | 18.17 | 34,013 | +0.00(+0.00%) |
Jan 30, 2012 | 18.10 | 18.17 | 18.02 | 18.17 | 30,870 | -0.06(-0.32%) |
Jan 27, 2012 | 18.21 | 18.26 | 18.18 | 18.22 | 27,019 | -0.06(-0.33%) |
Jan 26, 2012 | 18.43 | 18.45 | 18.25 | 18.28 | 97,310 | -0.08(-0.45%) |
Jan 25, 2012 | 18.18 | 18.40 | 18.13 | 18.37 | 65,106 | +0.13(+0.69%) |
Jan 24, 2012 | 18.18 | 18.26 | 18.16 | 18.24 | 73,732 | -0.05(-0.30%) |
Jan 23, 2012 | 18.28 | 18.36 | 18.22 | 18.29 | 32,246 | -0.02(-0.10%) |
Jan 20, 2012 | 18.23 | 18.31 | 18.21 | 18.31 | 41,514 | +0.06(+0.36%) |
Jan 19, 2012 | 18.21 | 18.25 | 18.14 | 18.25 | 94,081 | +0.09(+0.47%) |
Jan 18, 2012 | 18.03 | 18.18 | 18.01 | 18.16 | 89,005 | +0.15(+0.81%) |
Jan 17, 2012 | 18.18 | 18.18 | 18.02 | 18.02 | 90,853 | +0.04(+0.20%) |
Jan 13, 2012 | 17.89 | 17.98 | 17.85 | 17.98 | 44,901 | -0.06(-0.34%) |
Jan 12, 2012 | 18.04 | 18.06 | 17.93 | 18.04 | 106,765 | +0.05(+0.28%) |
Jan 11, 2012 | 17.93 | 18.01 | 17.93 | 17.99 | 66,156 | -0.00(-0.02%) |
Jan 10, 2012 | 18.01 | 18.06 | 17.99 | 18.00 | 34,941 | +0.14(+0.81%) |
Jan 09, 2012 | 17.85 | 17.87 | 17.77 | 17.85 | 32,665 | +0.04(+0.20%) |
Jan 06, 2012 | 17.82 | 17.88 | 17.80 | 17.82 | 46,040 | -0.06(-0.32%) |
Jan 05, 2012 | 17.76 | 17.90 | 17.68 | 17.87 | 148,571 | +0.03(+0.14%) |
Jan 04, 2012 | 17.82 | 17.87 | 17.77 | 17.85 | 43,973 | +0.19(+1.10%) |
Dec 30, 2011 | 17.72 | 17.75 | 17.65 | 17.65 | 177,830 | -0.07(-0.41%) |
Dec 29, 2011 | 17.62 | 17.74 | 17.62 | 17.73 | 38,675 | +0.17(+0.98%) |
Dec 28, 2011 | 17.76 | 17.76 | 17.55 | 17.55 | 62,138 | -0.18(-1.04%) |
Dec 27, 2011 | 17.73 | 17.79 | 17.72 | 17.74 | 158,715 | +0.00(+0.00%) |
Dec 23, 2011 | 17.65 | 17.74 | 17.64 | 17.74 | 41,639 | +0.30(+1.69%) |
Dec 21, 2011 | 17.36 | 17.45 | 17.29 | 17.44 | 117,256 | +0.11(+0.62%) |
Dec 20, 2011 | 17.13 | 17.36 | 17.13 | 17.34 | 472,011 | +0.44(+2.60%) |
Dec 19, 2011 | 17.11 | 17.14 | 16.87 | 16.90 | 85,269 | -0.16(-0.94%) |
Dec 16, 2011 | 17.12 | 17.18 | 17.02 | 17.06 | 99,379 | +0.04(+0.25%) |
Dec 15, 2011 | 17.06 | 17.07 | 16.98 | 17.01 | 27,973 | +0.10(+0.59%) |
Dec 14, 2011 | 16.95 | 17.00 | 16.89 | 16.91 | 82,460 | -0.10(-0.57%) |
Dec 13, 2011 | 17.23 | 17.28 | 17.01 | 17.01 | 66,533 | -0.09(-0.50%) |
Dec 12, 2011 | 17.20 | 17.20 | 16.97 | 17.10 | 31,646 | -0.20(-1.16%) |
Dec 09, 2011 | 17.13 | 17.31 | 17.13 | 17.30 | 16,839 | +0.29(+1.68%) |
Dec 08, 2011 | 17.30 | 17.30 | 17.01 | 17.01 | 103,352 | -0.36(-2.08%) |
Dec 07, 2011 | 17.27 | 17.42 | 17.17 | 17.37 | 199,122 | +0.06(+0.37%) |
Dec 06, 2011 | 17.25 | 17.39 | 17.25 | 17.31 | 44,773 | +0.05(+0.31%) |
Dec 05, 2011 | 17.31 | 17.37 | 17.18 | 17.25 | 36,608 | +0.13(+0.77%) |
Dec 02, 2011 | 17.29 | 17.32 | 17.11 | 17.12 | 39,980 | +0.00(+0.00%) |
Dec 01, 2011 | 17.15 | 17.22 | 17.10 | 17.12 | 150,764 | -0.06(-0.35%) |
Nov 30, 2011 | 16.93 | 17.18 | 16.93 | 17.18 | 43,175 | +0.63(+3.80%) |
Nov 29, 2011 | 16.48 | 16.64 | 16.48 | 16.55 | 47,114 | +0.09(+0.54%) |
Nov 28, 2011 | 16.41 | 16.50 | 16.38 | 16.46 | 43,049 | +0.38(+2.38%) |
Nov 25, 2011 | 16.07 | 16.19 | 16.02 | 16.08 | 50,057 | +0.01(+0.07%) |
Nov 23, 2011 | 16.30 | 16.30 | 16.07 | 16.07 | 85,101 | -0.31(-1.92%) |
Nov 22, 2011 | 16.47 | 16.50 | 16.35 | 16.39 | 49,903 | -0.11(-0.67%) |
Nov 21, 2011 | 16.59 | 16.59 | 16.38 | 16.50 | 64,019 | -0.29(-1.72%) |
Nov 18, 2011 | 16.84 | 16.84 | 16.74 | 16.79 | 36,992 | +0.05(+0.30%) |
Nov 17, 2011 | 16.90 | 16.96 | 16.65 | 16.73 | 57,735 | -0.21(-1.22%) |
Nov 16, 2011 | 17.05 | 17.22 | 16.92 | 16.94 | 316,511 | -0.26(-1.52%) |
Nov 15, 2011 | 17.10 | 17.23 | 17.05 | 17.20 | 23,017 | +0.09(+0.50%) |
Nov 14, 2011 | 17.20 | 17.20 | 17.07 | 17.12 | 14,938 | -0.16(-0.90%) |
Nov 11, 2011 | 17.18 | 17.30 | 17.18 | 17.27 | 51,205 | +0.30(+1.74%) |
Nov 10, 2011 | 17.01 | 17.05 | 16.87 | 16.98 | 34,463 | +0.17(+1.04%) |
Nov 09, 2011 | 17.01 | 17.07 | 16.79 | 16.80 | 27,393 | -0.54(-3.09%) |
Nov 08, 2011 | 17.26 | 17.34 | 17.12 | 17.34 | 30,140 | +0.16(+0.94%) |
Nov 07, 2011 | 17.03 | 17.18 | 16.91 | 17.18 | 14,605 | +0.15(+0.88%) |
Nov 04, 2011 | 17.05 | 17.07 | 16.91 | 17.03 | 25,693 | -0.14(-0.79%) |
Nov 03, 2011 | 17.02 | 17.19 | 16.87 | 17.16 | 80,355 | +0.28(+1.67%) |
Nov 02, 2011 | 16.89 | 16.92 | 16.74 | 16.88 | 45,490 | +0.27(+1.61%) |