Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.49 | 19.59 | 19.15 | 19.55 | 1,731,207 | +0.26(+1.33%) |
Jan 30, 2012 | 19.01 | 19.37 | 18.85 | 19.29 | 1,473,540 | +0.02(+0.09%) |
Jan 27, 2012 | 19.11 | 19.30 | 19.00 | 19.28 | 1,321,324 | +0.06(+0.32%) |
Jan 26, 2012 | 19.05 | 19.29 | 18.75 | 19.22 | 1,663,444 | +0.06(+0.32%) |
Jan 25, 2012 | 19.05 | 19.32 | 18.91 | 19.15 | 1,204,342 | +0.02(+0.12%) |
Jan 24, 2012 | 19.15 | 19.23 | 18.87 | 19.13 | 1,043,384 | -0.20(-1.01%) |
Jan 23, 2012 | 19.34 | 19.66 | 19.23 | 19.33 | 1,198,978 | -0.04(-0.23%) |
Jan 20, 2012 | 19.33 | 19.48 | 19.18 | 19.37 | 1,186,941 | +0.01(+0.06%) |
Jan 19, 2012 | 18.63 | 19.55 | 18.60 | 19.36 | 2,695,973 | +0.94(+5.09%) |
Jan 18, 2012 | 18.18 | 18.45 | 18.04 | 18.42 | 793,259 | +0.28(+1.54%) |
Jan 17, 2012 | 18.26 | 18.36 | 18.11 | 18.14 | 1,489,224 | +0.04(+0.22%) |
Jan 13, 2012 | 18.12 | 18.25 | 17.89 | 18.10 | 1,681,193 | -0.31(-1.67%) |
Jan 12, 2012 | 18.78 | 18.78 | 17.87 | 18.41 | 3,504,312 | -0.68(-3.57%) |
Jan 11, 2012 | 18.99 | 19.43 | 18.89 | 19.09 | 1,712,622 | -0.01(-0.03%) |
Jan 10, 2012 | 18.76 | 19.25 | 18.75 | 19.10 | 2,031,215 | +0.68(+3.70%) |
Jan 09, 2012 | 18.44 | 18.74 | 18.37 | 18.42 | 1,250,111 | +0.10(+0.55%) |
Jan 06, 2012 | 18.34 | 18.45 | 18.09 | 18.32 | 866,738 | -0.08(-0.43%) |
Jan 05, 2012 | 17.66 | 18.46 | 17.65 | 18.39 | 1,420,926 | +0.52(+2.91%) |
Jan 04, 2012 | 17.76 | 18.06 | 17.66 | 17.87 | 1,168,619 | +0.58(+3.36%) |
Dec 30, 2011 | 17.54 | 17.54 | 17.20 | 17.29 | 700,241 | -0.25(-1.40%) |
Dec 29, 2011 | 17.22 | 17.55 | 17.15 | 17.54 | 684,851 | +0.42(+2.45%) |
Dec 28, 2011 | 17.32 | 17.37 | 17.11 | 17.12 | 1,068,855 | -0.26(-1.47%) |
Dec 27, 2011 | 17.14 | 17.48 | 17.09 | 17.38 | 830,454 | +0.22(+1.30%) |
Dec 23, 2011 | 17.14 | 17.18 | 16.93 | 17.15 | 750,069 | +0.23(+1.35%) |
Dec 21, 2011 | 16.78 | 16.97 | 16.60 | 16.93 | 1,042,128 | +0.01(+0.03%) |
Dec 20, 2011 | 16.54 | 16.96 | 16.49 | 16.92 | 1,493,143 | +0.83(+5.19%) |
Dec 19, 2011 | 16.51 | 16.61 | 16.05 | 16.09 | 1,498,755 | -0.36(-2.17%) |
Dec 16, 2011 | 16.34 | 16.60 | 16.28 | 16.44 | 1,700,432 | +0.26(+1.62%) |
Dec 15, 2011 | 16.50 | 16.50 | 16.11 | 16.18 | 919,546 | -0.01(-0.07%) |
Dec 14, 2011 | 16.19 | 16.25 | 15.97 | 16.19 | 1,495,660 | -0.16(-0.95%) |
Dec 13, 2011 | 16.79 | 16.91 | 16.14 | 16.35 | 1,598,669 | -0.26(-1.57%) |
Dec 12, 2011 | 16.73 | 16.73 | 16.36 | 16.61 | 1,403,065 | -0.47(-2.74%) |
Dec 09, 2011 | 16.65 | 17.14 | 16.61 | 17.08 | 992,429 | +0.47(+2.85%) |
Dec 08, 2011 | 17.09 | 17.10 | 16.53 | 16.60 | 1,298,048 | -0.72(-4.14%) |
Dec 07, 2011 | 17.00 | 17.41 | 16.69 | 17.32 | 1,031,138 | +0.10(+0.58%) |
Dec 06, 2011 | 17.12 | 17.33 | 16.91 | 17.22 | 1,717,774 | +0.06(+0.36%) |
Dec 05, 2011 | 16.84 | 17.19 | 16.73 | 17.16 | 3,051,513 | +0.70(+4.22%) |
Dec 02, 2011 | 16.61 | 16.99 | 16.41 | 16.46 | 1,604,046 | +0.11(+0.68%) |
Dec 01, 2011 | 16.48 | 16.57 | 16.19 | 16.35 | 1,573,743 | -0.23(-1.38%) |
Nov 30, 2011 | 16.25 | 16.63 | 16.00 | 16.58 | 1,720,419 | +1.04(+6.69%) |
Nov 29, 2011 | 15.50 | 15.79 | 15.22 | 15.54 | 1,841,126 | +0.14(+0.90%) |
Nov 28, 2011 | 15.22 | 15.49 | 15.15 | 15.40 | 1,523,012 | +0.83(+5.69%) |
Nov 25, 2011 | 14.39 | 14.75 | 14.39 | 14.57 | 774,341 | +0.10(+0.69%) |
Nov 23, 2011 | 14.89 | 15.01 | 14.44 | 14.47 | 1,913,672 | -0.60(-3.99%) |
Nov 22, 2011 | 15.45 | 15.58 | 15.07 | 15.07 | 1,654,062 | -0.38(-2.48%) |
Nov 21, 2011 | 15.48 | 15.65 | 15.20 | 15.46 | 1,545,913 | -0.36(-2.25%) |
Nov 18, 2011 | 15.91 | 16.04 | 15.63 | 15.81 | 920,339 | +0.03(+0.18%) |
Nov 17, 2011 | 16.08 | 16.21 | 15.69 | 15.79 | 1,389,351 | -0.32(-1.97%) |
Nov 16, 2011 | 16.50 | 16.61 | 16.09 | 16.10 | 1,486,897 | -0.61(-3.66%) |
Nov 15, 2011 | 16.40 | 16.83 | 16.26 | 16.71 | 1,103,160 | +0.21(+1.28%) |
Nov 14, 2011 | 16.69 | 16.76 | 16.43 | 16.50 | 833,523 | -0.32(-1.92%) |
Nov 11, 2011 | 16.71 | 16.96 | 16.69 | 16.83 | 803,055 | +0.34(+2.09%) |
Nov 10, 2011 | 16.61 | 16.68 | 16.25 | 16.48 | 810,688 | +0.22(+1.33%) |
Nov 09, 2011 | 16.87 | 16.92 | 16.21 | 16.26 | 1,339,821 | -1.20(-6.88%) |
Nov 08, 2011 | 17.44 | 17.71 | 17.09 | 17.47 | 1,079,867 | +0.14(+0.80%) |
Nov 07, 2011 | 17.22 | 17.39 | 16.98 | 17.33 | 833,028 | +0.11(+0.61%) |
Nov 04, 2011 | 17.14 | 17.35 | 16.71 | 17.22 | 753,086 | -0.18(-1.02%) |
Nov 03, 2011 | 17.00 | 17.61 | 16.30 | 17.40 | 1,612,446 | +0.64(+3.82%) |
Nov 02, 2011 | 16.48 | 16.79 | 16.24 | 16.76 | 1,515,892 | +0.65(+4.04%) |