Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.85 | 19.90 | 19.57 | 19.73 | 378,746 | +0.02(+0.13%) |
Jan 30, 2012 | 19.58 | 19.76 | 19.43 | 19.71 | 182,303 | -0.07(-0.37%) |
Jan 27, 2012 | 19.58 | 19.84 | 19.58 | 19.78 | 42,762 | +0.16(+0.80%) |
Jan 26, 2012 | 19.80 | 19.96 | 19.52 | 19.62 | 90,465 | -0.09(-0.46%) |
Jan 25, 2012 | 19.43 | 19.75 | 19.30 | 19.71 | 311,509 | +0.22(+1.10%) |
Jan 24, 2012 | 19.29 | 19.50 | 19.14 | 19.50 | 36,412 | +0.12(+0.64%) |
Jan 23, 2012 | 19.40 | 19.52 | 19.30 | 19.38 | 161,458 | +0.02(+0.08%) |
Jan 20, 2012 | 19.42 | 19.44 | 19.30 | 19.36 | 48,345 | -0.09(-0.47%) |
Jan 19, 2012 | 19.43 | 19.51 | 19.31 | 19.45 | 137,386 | +0.14(+0.73%) |
Jan 18, 2012 | 19.03 | 19.33 | 18.97 | 19.31 | 85,708 | +0.25(+1.30%) |
Jan 17, 2012 | 19.19 | 19.24 | 19.04 | 19.06 | 64,891 | +0.12(+0.65%) |
Jan 13, 2012 | 18.84 | 18.99 | 18.69 | 18.94 | 62,581 | -0.10(-0.52%) |
Jan 12, 2012 | 18.82 | 19.07 | 18.75 | 19.04 | 89,198 | +0.26(+1.40%) |
Jan 11, 2012 | 18.54 | 18.82 | 18.54 | 18.77 | 166,255 | +0.16(+0.84%) |
Jan 10, 2012 | 18.44 | 18.67 | 18.44 | 18.62 | 50,236 | +0.38(+2.08%) |
Jan 09, 2012 | 18.22 | 18.31 | 18.15 | 18.24 | 47,887 | +0.05(+0.27%) |
Jan 06, 2012 | 18.12 | 18.26 | 18.02 | 18.19 | 39,553 | +0.06(+0.32%) |
Jan 05, 2012 | 17.98 | 18.19 | 17.85 | 18.13 | 115,878 | +0.03(+0.18%) |
Jan 04, 2012 | 17.89 | 18.16 | 17.87 | 18.10 | 94,116 | +0.61(+3.49%) |
Dec 30, 2011 | 17.50 | 17.59 | 17.49 | 17.49 | 63,497 | -0.01(-0.05%) |
Dec 29, 2011 | 17.24 | 17.53 | 17.24 | 17.50 | 55,290 | +0.26(+1.48%) |
Dec 28, 2011 | 17.61 | 17.66 | 17.22 | 17.24 | 931,195 | -0.38(-2.15%) |
Dec 27, 2011 | 17.66 | 17.68 | 17.56 | 17.62 | 104,912 | -0.02(-0.14%) |
Dec 23, 2011 | 17.54 | 17.65 | 17.51 | 17.65 | 34,194 | +0.32(+1.85%) |
Dec 21, 2011 | 17.33 | 17.38 | 17.10 | 17.33 | 91,247 | +0.02(+0.10%) |
Dec 20, 2011 | 17.00 | 17.39 | 16.96 | 17.31 | 44,211 | +0.64(+3.86%) |
Dec 19, 2011 | 17.06 | 17.12 | 16.65 | 16.67 | 32,160 | -0.40(-2.32%) |
Dec 16, 2011 | 16.98 | 17.23 | 16.92 | 17.06 | 61,196 | +0.20(+1.17%) |
Dec 15, 2011 | 16.90 | 16.95 | 16.72 | 16.86 | 71,527 | +0.21(+1.29%) |
Dec 14, 2011 | 16.81 | 16.88 | 16.61 | 16.65 | 126,761 | -0.30(-1.80%) |
Dec 13, 2011 | 17.48 | 17.56 | 16.82 | 16.95 | 77,813 | -0.35(-2.00%) |
Dec 12, 2011 | 17.57 | 17.57 | 17.12 | 17.30 | 104,285 | -0.45(-2.55%) |
Dec 09, 2011 | 17.40 | 17.80 | 17.33 | 17.75 | 71,621 | +0.38(+2.18%) |
Dec 08, 2011 | 17.79 | 17.79 | 17.34 | 17.37 | 85,548 | -0.55(-3.08%) |
Dec 07, 2011 | 17.84 | 18.01 | 17.70 | 17.93 | 295,508 | -0.06(-0.32%) |
Dec 06, 2011 | 17.93 | 18.12 | 17.83 | 17.98 | 34,408 | +0.00(+0.00%) |
Dec 05, 2011 | 18.06 | 18.20 | 17.86 | 17.98 | 91,002 | +0.17(+0.97%) |
Dec 02, 2011 | 18.00 | 18.07 | 17.76 | 17.81 | 159,115 | +0.05(+0.28%) |
Dec 01, 2011 | 17.79 | 18.04 | 17.70 | 17.76 | 54,282 | -0.16(-0.87%) |
Nov 30, 2011 | 17.55 | 17.92 | 17.48 | 17.92 | 84,583 | +1.07(+6.36%) |
Nov 29, 2011 | 16.90 | 17.00 | 16.79 | 16.85 | 94,335 | +0.00(+0.00%) |
Nov 28, 2011 | 16.90 | 17.00 | 16.71 | 16.85 | 230,378 | +0.59(+3.65%) |
Nov 25, 2011 | 16.19 | 16.44 | 16.19 | 16.25 | 23,872 | -0.03(-0.20%) |
Nov 23, 2011 | 16.57 | 16.67 | 16.29 | 16.29 | 124,932 | -0.54(-3.18%) |
Nov 22, 2011 | 16.89 | 17.04 | 16.77 | 16.82 | 50,346 | -0.10(-0.58%) |
Nov 21, 2011 | 16.89 | 17.00 | 16.69 | 16.92 | 162,263 | -0.31(-1.82%) |
Nov 18, 2011 | 17.37 | 17.45 | 17.17 | 17.23 | 138,010 | +0.00(+0.00%) |
Nov 17, 2011 | 17.67 | 17.75 | 17.18 | 17.23 | 99,356 | -0.49(-2.74%) |
Nov 16, 2011 | 17.80 | 18.11 | 17.72 | 17.72 | 140,638 | -0.32(-1.78%) |
Nov 15, 2011 | 17.82 | 18.12 | 17.73 | 18.04 | 59,752 | +0.11(+0.60%) |
Nov 14, 2011 | 17.98 | 18.12 | 17.80 | 17.93 | 190,122 | -0.15(-0.82%) |
Nov 11, 2011 | 17.92 | 18.23 | 17.90 | 18.08 | 91,294 | +0.44(+2.47%) |
Nov 10, 2011 | 17.72 | 17.80 | 17.40 | 17.65 | 71,907 | +0.22(+1.28%) |
Nov 09, 2011 | 17.69 | 17.82 | 17.39 | 17.42 | 211,144 | -0.81(-4.43%) |
Nov 08, 2011 | 18.16 | 18.28 | 17.85 | 18.23 | 457,027 | +0.18(+1.00%) |
Nov 07, 2011 | 17.89 | 18.16 | 17.71 | 18.05 | 145,000 | -0.02(-0.14%) |
Nov 04, 2011 | 17.84 | 18.17 | 17.65 | 18.07 | 158,414 | +0.04(+0.23%) |
Nov 03, 2011 | 17.79 | 18.08 | 17.50 | 18.03 | 234,381 | +0.47(+2.66%) |
Nov 02, 2011 | 17.35 | 17.65 | 17.28 | 17.57 | 371,948 | +0.53(+3.10%) |