Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.31 | 18.67 | 17.80 | 18.01 | 881,172 | -0.20(-1.10%) |
Jan 30, 2012 | 17.92 | 18.31 | 17.85 | 18.21 | 677,800 | +0.10(+0.55%) |
Jan 27, 2012 | 17.99 | 18.21 | 17.83 | 18.11 | 241,078 | +0.10(+0.56%) |
Jan 26, 2012 | 17.97 | 18.07 | 17.76 | 18.01 | 542,374 | +0.14(+0.78%) |
Jan 25, 2012 | 17.63 | 17.99 | 17.44 | 17.87 | 520,702 | +0.28(+1.59%) |
Jan 24, 2012 | 17.32 | 17.63 | 17.32 | 17.59 | 267,738 | +0.22(+1.27%) |
Jan 23, 2012 | 17.71 | 17.90 | 17.08 | 17.37 | 450,640 | -0.31(-1.75%) |
Jan 20, 2012 | 17.70 | 17.82 | 17.48 | 17.68 | 383,357 | -0.06(-0.34%) |
Jan 19, 2012 | 17.65 | 17.80 | 17.57 | 17.74 | 493,527 | +0.09(+0.51%) |
Jan 18, 2012 | 17.21 | 17.87 | 17.19 | 17.65 | 570,461 | +0.46(+2.68%) |
Jan 17, 2012 | 17.13 | 17.45 | 17.12 | 17.19 | 287,252 | +0.23(+1.36%) |
Jan 13, 2012 | 16.88 | 17.13 | 16.84 | 16.96 | 238,487 | -0.14(-0.82%) |
Jan 12, 2012 | 17.00 | 17.14 | 16.81 | 17.10 | 292,687 | +0.18(+1.06%) |
Jan 11, 2012 | 16.70 | 16.99 | 16.60 | 16.92 | 364,730 | +0.00(+0.00%) |
Jan 10, 2012 | 16.84 | 17.12 | 16.63 | 16.92 | 417,994 | +0.33(+1.99%) |
Jan 09, 2012 | 16.64 | 16.67 | 16.30 | 16.59 | 281,214 | +0.06(+0.36%) |
Jan 06, 2012 | 16.79 | 16.84 | 16.51 | 16.53 | 319,466 | -0.22(-1.31%) |
Jan 05, 2012 | 16.35 | 16.85 | 15.97 | 16.75 | 889,039 | +0.34(+2.07%) |
Jan 04, 2012 | 16.94 | 17.00 | 16.32 | 16.41 | 765,998 | -0.94(-5.42%) |
Dec 30, 2011 | 17.35 | 17.52 | 17.08 | 17.35 | 496,797 | +0.00(+0.00%) |
Dec 29, 2011 | 17.37 | 17.49 | 17.23 | 17.35 | 238,166 | +0.09(+0.52%) |
Dec 28, 2011 | 17.63 | 17.63 | 17.18 | 17.26 | 553,798 | -0.35(-1.99%) |
Dec 27, 2011 | 17.42 | 17.76 | 17.40 | 17.61 | 187,438 | +0.17(+0.97%) |
Dec 23, 2011 | 17.44 | 17.54 | 17.20 | 17.44 | 126,372 | +0.09(+0.52%) |
Dec 21, 2011 | 17.91 | 17.91 | 16.94 | 17.35 | 522,511 | -0.56(-3.13%) |
Dec 20, 2011 | 17.35 | 17.96 | 17.35 | 17.91 | 538,194 | +0.91(+5.35%) |
Dec 19, 2011 | 17.77 | 17.80 | 16.94 | 17.00 | 476,750 | -0.60(-3.41%) |
Dec 16, 2011 | 17.34 | 17.64 | 16.98 | 17.60 | 915,978 | +0.46(+2.68%) |
Dec 15, 2011 | 17.48 | 17.50 | 17.02 | 17.14 | 664,096 | -0.06(-0.35%) |
Dec 14, 2011 | 17.16 | 17.40 | 16.71 | 17.20 | 723,755 | -0.13(-0.75%) |
Dec 13, 2011 | 18.14 | 18.36 | 17.23 | 17.33 | 555,749 | -0.62(-3.45%) |
Dec 12, 2011 | 18.51 | 18.51 | 17.72 | 17.95 | 600,459 | -0.71(-3.80%) |
Dec 09, 2011 | 18.02 | 18.70 | 17.90 | 18.66 | 563,950 | +0.64(+3.55%) |
Dec 08, 2011 | 18.02 | 18.33 | 17.96 | 18.02 | 848,993 | -0.12(-0.66%) |
Dec 07, 2011 | 18.06 | 18.34 | 17.68 | 18.14 | 489,071 | -0.03(-0.17%) |
Dec 06, 2011 | 18.00 | 18.27 | 17.88 | 18.17 | 554,961 | +0.17(+0.94%) |
Dec 05, 2011 | 18.15 | 18.25 | 17.88 | 18.00 | 931,122 | +0.12(+0.67%) |
Dec 02, 2011 | 18.07 | 18.20 | 17.64 | 17.88 | 549,456 | +0.08(+0.45%) |
Dec 01, 2011 | 17.77 | 18.02 | 17.70 | 17.80 | 530,118 | -0.05(-0.28%) |
Nov 30, 2011 | 17.42 | 17.86 | 17.26 | 17.85 | 1,194,894 | +1.12(+6.69%) |
Nov 29, 2011 | 17.12 | 17.13 | 16.55 | 16.73 | 486,633 | -0.40(-2.34%) |
Nov 28, 2011 | 15.92 | 17.13 | 15.92 | 17.13 | 846,586 | +1.28(+8.08%) |
Nov 25, 2011 | 16.01 | 16.24 | 15.81 | 15.85 | 216,840 | -0.19(-1.18%) |
Nov 23, 2011 | 16.31 | 16.36 | 16.00 | 16.04 | 421,776 | -0.43(-2.61%) |
Nov 22, 2011 | 16.68 | 17.00 | 16.33 | 16.47 | 534,029 | -0.23(-1.38%) |
Nov 21, 2011 | 16.89 | 16.99 | 16.48 | 16.70 | 538,445 | -0.47(-2.74%) |
Nov 18, 2011 | 17.43 | 17.58 | 17.08 | 17.17 | 443,517 | -0.25(-1.44%) |
Nov 17, 2011 | 17.40 | 17.81 | 17.07 | 17.42 | 676,530 | -0.05(-0.29%) |
Nov 16, 2011 | 17.79 | 18.10 | 17.45 | 17.47 | 639,852 | -0.47(-2.62%) |
Nov 15, 2011 | 18.00 | 18.13 | 17.76 | 17.94 | 509,789 | -0.06(-0.33%) |
Nov 14, 2011 | 18.24 | 18.30 | 17.71 | 18.00 | 811,406 | -0.25(-1.37%) |
Nov 11, 2011 | 17.57 | 18.28 | 17.55 | 18.25 | 446,567 | +0.88(+5.07%) |
Nov 10, 2011 | 17.45 | 17.49 | 16.96 | 17.37 | 422,075 | +0.13(+0.75%) |
Nov 09, 2011 | 17.81 | 17.98 | 17.19 | 17.24 | 713,504 | -1.06(-5.79%) |
Nov 08, 2011 | 18.42 | 18.73 | 17.92 | 18.30 | 962,242 | -0.02(-0.11%) |
Nov 07, 2011 | 17.64 | 18.38 | 17.48 | 18.32 | 1,505,235 | +0.60(+3.39%) |
Nov 04, 2011 | 17.91 | 17.99 | 17.46 | 17.72 | 766,031 | -0.39(-2.15%) |
Nov 03, 2011 | 17.49 | 18.18 | 17.05 | 18.11 | 490,751 | +0.89(+5.17%) |
Nov 02, 2011 | 17.06 | 18.30 | 16.91 | 17.22 | 1,511,900 | +0.64(+3.86%) |