Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 17.98 | 17.98 | 17.35 | 17.50 | 3,034,862 | -0.53(-2.94%) |
Jan 30, 2012 | 18.09 | 18.12 | 17.97 | 18.03 | 1,351,010 | +0.02(+0.12%) |
Jan 27, 2012 | 17.98 | 18.17 | 17.87 | 18.01 | 1,147,471 | +0.00(+0.00%) |
Jan 26, 2012 | 18.06 | 18.11 | 17.90 | 18.01 | 1,218,040 | -0.09(-0.51%) |
Jan 25, 2012 | 17.91 | 18.13 | 17.88 | 18.10 | 1,223,410 | +0.14(+0.78%) |
Jan 24, 2012 | 18.09 | 18.11 | 17.89 | 17.96 | 953,873 | -0.11(-0.63%) |
Jan 23, 2012 | 18.09 | 18.15 | 17.80 | 18.07 | 1,034,233 | +0.15(+0.81%) |
Jan 20, 2012 | 18.01 | 18.02 | 17.73 | 17.93 | 1,211,848 | -0.06(-0.36%) |
Jan 19, 2012 | 18.04 | 18.08 | 17.89 | 17.99 | 1,010,460 | -0.05(-0.27%) |
Jan 18, 2012 | 17.91 | 18.10 | 17.91 | 18.04 | 1,185,723 | +0.12(+0.69%) |
Jan 17, 2012 | 18.07 | 18.07 | 17.54 | 17.91 | 1,312,131 | +0.10(+0.58%) |
Jan 13, 2012 | 17.61 | 17.81 | 17.55 | 17.81 | 992,558 | +0.18(+1.01%) |
Jan 12, 2012 | 17.54 | 17.74 | 17.43 | 17.63 | 1,162,100 | +0.04(+0.21%) |
Jan 11, 2012 | 17.75 | 17.77 | 17.56 | 17.60 | 1,208,370 | -0.19(-1.09%) |
Jan 10, 2012 | 17.87 | 17.87 | 17.56 | 17.79 | 1,807,042 | -0.03(-0.15%) |
Jan 09, 2012 | 18.18 | 18.18 | 17.67 | 17.82 | 1,661,296 | -0.19(-1.08%) |
Jan 06, 2012 | 18.01 | 18.09 | 17.03 | 18.01 | 4,226,835 | +0.01(+0.03%) |
Jan 05, 2012 | 18.07 | 18.09 | 17.91 | 18.01 | 1,834,355 | +0.02(+0.09%) |
Jan 04, 2012 | 17.87 | 18.04 | 17.83 | 17.99 | 1,671,962 | +0.06(+0.33%) |
Dec 30, 2011 | 17.78 | 17.95 | 17.70 | 17.93 | 1,032,574 | +0.16(+0.91%) |
Dec 29, 2011 | 17.56 | 17.82 | 17.53 | 17.77 | 1,170,429 | +0.25(+1.45%) |
Dec 28, 2011 | 17.53 | 17.53 | 17.24 | 17.51 | 1,099,751 | +0.08(+0.46%) |
Dec 27, 2011 | 17.36 | 17.51 | 17.31 | 17.43 | 1,171,486 | +0.14(+0.78%) |
Dec 23, 2011 | 17.22 | 17.31 | 17.16 | 17.30 | 1,281,074 | +0.24(+1.43%) |
Dec 21, 2011 | 16.88 | 17.06 | 16.81 | 17.06 | 1,410,597 | +0.17(+1.02%) |
Dec 20, 2011 | 16.78 | 16.88 | 16.75 | 16.88 | 1,727,177 | +0.16(+0.94%) |
Dec 19, 2011 | 16.72 | 16.77 | 16.67 | 16.73 | 1,539,242 | +0.01(+0.03%) |
Dec 16, 2011 | 16.60 | 16.72 | 16.51 | 16.72 | 2,071,457 | +0.13(+0.81%) |
Dec 15, 2011 | 16.47 | 16.59 | 16.35 | 16.59 | 1,303,792 | +0.16(+0.99%) |
Dec 14, 2011 | 16.50 | 16.51 | 16.32 | 16.42 | 1,306,789 | -0.08(-0.49%) |
Dec 13, 2011 | 16.60 | 16.61 | 16.42 | 16.50 | 1,452,711 | -0.08(-0.46%) |
Dec 12, 2011 | 16.52 | 16.59 | 16.37 | 16.58 | 973,685 | +0.02(+0.10%) |
Dec 09, 2011 | 16.52 | 16.59 | 16.42 | 16.56 | 1,240,521 | +0.16(+0.96%) |
Dec 08, 2011 | 16.61 | 16.61 | 16.37 | 16.41 | 1,608,760 | -0.10(-0.59%) |
Dec 07, 2011 | 16.53 | 16.56 | 16.44 | 16.50 | 985,006 | -0.02(-0.13%) |
Dec 06, 2011 | 16.63 | 16.63 | 16.40 | 16.53 | 1,530,566 | -0.09(-0.52%) |
Dec 05, 2011 | 16.53 | 16.72 | 16.53 | 16.61 | 3,217,094 | +0.05(+0.33%) |
Dec 02, 2011 | 16.33 | 16.56 | 16.32 | 16.56 | 10,872,867 | -0.72(-4.19%) |
Dec 01, 2011 | 16.74 | 17.31 | 16.68 | 17.28 | 1,147,241 | +0.55(+3.29%) |
Nov 30, 2011 | 16.95 | 16.96 | 16.66 | 16.73 | 909,766 | +0.01(+0.06%) |
Nov 29, 2011 | 16.47 | 16.75 | 16.42 | 16.72 | 783,636 | +0.31(+1.88%) |
Nov 28, 2011 | 16.50 | 16.59 | 16.37 | 16.41 | 848,883 | +0.15(+0.93%) |
Nov 25, 2011 | 16.15 | 16.36 | 16.15 | 16.26 | 205,320 | +0.04(+0.27%) |
Nov 23, 2011 | 16.45 | 16.45 | 16.16 | 16.22 | 738,572 | -0.25(-1.54%) |
Nov 22, 2011 | 16.35 | 16.55 | 16.29 | 16.47 | 661,594 | +0.13(+0.83%) |
Nov 21, 2011 | 16.30 | 16.35 | 15.97 | 16.34 | 883,711 | -0.08(-0.46%) |
Nov 18, 2011 | 16.45 | 16.47 | 16.26 | 16.41 | 919,186 | +0.02(+0.13%) |
Nov 17, 2011 | 16.30 | 16.44 | 16.21 | 16.39 | 1,107,980 | +0.17(+1.07%) |
Nov 16, 2011 | 16.11 | 16.29 | 16.05 | 16.22 | 783,771 | +0.09(+0.57%) |
Nov 15, 2011 | 16.20 | 16.29 | 16.05 | 16.13 | 1,054,635 | -0.07(-0.43%) |
Nov 14, 2011 | 16.17 | 16.22 | 15.97 | 16.20 | 1,025,840 | +0.29(+1.80%) |
Nov 11, 2011 | 15.90 | 15.94 | 15.75 | 15.91 | 840,770 | +0.07(+0.44%) |
Nov 10, 2011 | 15.95 | 15.98 | 15.71 | 15.84 | 757,817 | +0.11(+0.69%) |
Nov 09, 2011 | 15.74 | 15.94 | 15.67 | 15.73 | 745,069 | -0.25(-1.56%) |
Nov 08, 2011 | 16.14 | 16.14 | 15.81 | 15.98 | 573,373 | -0.09(-0.57%) |
Nov 07, 2011 | 16.11 | 16.20 | 15.90 | 16.07 | 771,014 | -0.09(-0.57%) |
Nov 04, 2011 | 15.99 | 16.16 | 15.80 | 16.16 | 695,689 | +0.17(+1.08%) |
Nov 03, 2011 | 15.83 | 16.05 | 15.67 | 15.99 | 1,096,006 | +0.13(+0.85%) |
Nov 02, 2011 | 16.19 | 16.23 | 15.76 | 15.86 | 1,338,310 | -0.01(-0.06%) |