Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.14 | 19.14 | 18.93 | 19.01 | 351,816 | -0.04(-0.19%) |
Jan 30, 2012 | 18.98 | 19.04 | 18.90 | 19.04 | 460,496 | -0.06(-0.34%) |
Jan 27, 2012 | 19.12 | 19.16 | 19.05 | 19.11 | 395,047 | -0.09(-0.45%) |
Jan 26, 2012 | 19.35 | 19.36 | 19.16 | 19.19 | 366,251 | -0.07(-0.36%) |
Jan 25, 2012 | 19.08 | 19.28 | 19.00 | 19.26 | 416,486 | +0.11(+0.59%) |
Jan 24, 2012 | 19.09 | 19.16 | 19.06 | 19.15 | 534,576 | -0.02(-0.11%) |
Jan 23, 2012 | 19.20 | 19.22 | 19.10 | 19.17 | 484,107 | -0.00(-0.01%) |
Jan 20, 2012 | 19.16 | 19.18 | 19.09 | 19.17 | 1,234,751 | +0.04(+0.19%) |
Jan 19, 2012 | 19.13 | 19.13 | 19.02 | 19.13 | 742,871 | +0.08(+0.42%) |
Jan 18, 2012 | 18.91 | 19.07 | 18.89 | 19.05 | 249,644 | +0.16(+0.87%) |
Jan 17, 2012 | 18.93 | 19.00 | 18.88 | 18.89 | 284,986 | +0.11(+0.57%) |
Jan 13, 2012 | 18.78 | 18.81 | 18.68 | 18.78 | 297,038 | -0.10(-0.53%) |
Jan 12, 2012 | 18.87 | 18.90 | 18.77 | 18.88 | 192,136 | +0.02(+0.08%) |
Jan 11, 2012 | 18.88 | 18.88 | 18.81 | 18.87 | 379,258 | -0.07(-0.38%) |
Jan 10, 2012 | 18.98 | 18.99 | 18.92 | 18.94 | 194,733 | +0.13(+0.68%) |
Jan 09, 2012 | 18.80 | 18.83 | 18.72 | 18.81 | 336,119 | +0.04(+0.23%) |
Jan 06, 2012 | 18.87 | 18.87 | 18.73 | 18.77 | 214,606 | -0.09(-0.45%) |
Jan 05, 2012 | 18.82 | 18.87 | 18.67 | 18.86 | 253,244 | -0.01(-0.08%) |
Jan 04, 2012 | 18.84 | 18.91 | 18.76 | 18.87 | 235,752 | +0.17(+0.92%) |
Dec 30, 2011 | 18.78 | 18.81 | 18.70 | 18.70 | 216,995 | -0.11(-0.57%) |
Dec 29, 2011 | 18.68 | 18.81 | 18.68 | 18.81 | 153,364 | +0.18(+0.96%) |
Dec 28, 2011 | 18.85 | 18.85 | 18.60 | 18.63 | 307,829 | -0.20(-1.06%) |
Dec 27, 2011 | 18.78 | 18.88 | 18.76 | 18.83 | 449,741 | +0.06(+0.30%) |
Dec 23, 2011 | 18.66 | 18.77 | 18.61 | 18.77 | 277,977 | +0.25(+1.36%) |
Dec 21, 2011 | 18.48 | 18.53 | 18.36 | 18.52 | 169,153 | +0.07(+0.38%) |
Dec 20, 2011 | 18.29 | 18.47 | 18.21 | 18.45 | 274,813 | +0.45(+2.50%) |
Dec 19, 2011 | 18.36 | 18.39 | 17.95 | 18.00 | 164,073 | -0.21(-1.18%) |
Dec 16, 2011 | 18.38 | 18.78 | 18.03 | 18.21 | 149,840 | +0.01(+0.05%) |
Dec 15, 2011 | 18.30 | 18.39 | 18.18 | 18.20 | 304,691 | +0.08(+0.43%) |
Dec 14, 2011 | 18.27 | 18.28 | 18.08 | 18.13 | 178,339 | -0.14(-0.78%) |
Dec 13, 2011 | 18.49 | 18.55 | 18.21 | 18.27 | 175,035 | -0.13(-0.70%) |
Dec 12, 2011 | 18.55 | 18.55 | 18.26 | 18.40 | 204,212 | -0.24(-1.30%) |
Dec 09, 2011 | 18.48 | 18.68 | 18.45 | 18.64 | 170,671 | +0.25(+1.35%) |
Dec 08, 2011 | 18.65 | 18.65 | 18.36 | 18.39 | 298,253 | -0.30(-1.63%) |
Dec 07, 2011 | 18.63 | 18.78 | 18.50 | 18.70 | 279,422 | +0.06(+0.34%) |
Dec 06, 2011 | 18.66 | 18.72 | 18.53 | 18.63 | 197,164 | +0.06(+0.30%) |
Dec 05, 2011 | 18.69 | 18.76 | 18.48 | 18.58 | 318,435 | +0.13(+0.73%) |
Dec 02, 2011 | 19.00 | 19.00 | 18.43 | 18.44 | 412,081 | -0.04(-0.22%) |
Dec 01, 2011 | 18.58 | 18.58 | 18.44 | 18.48 | 142,384 | -0.03(-0.16%) |
Nov 30, 2011 | 18.31 | 18.52 | 18.26 | 18.51 | 265,177 | +0.66(+3.72%) |
Nov 29, 2011 | 17.84 | 17.93 | 17.77 | 17.85 | 152,711 | +0.12(+0.69%) |
Nov 28, 2011 | 17.72 | 17.80 | 17.64 | 17.73 | 201,596 | +0.41(+2.35%) |
Nov 25, 2011 | 17.33 | 17.48 | 17.32 | 17.32 | 74,336 | -0.03(-0.16%) |
Nov 23, 2011 | 17.56 | 17.56 | 17.35 | 17.35 | 216,788 | -0.31(-1.74%) |
Nov 22, 2011 | 17.71 | 17.77 | 17.59 | 17.66 | 210,512 | -0.06(-0.36%) |
Nov 21, 2011 | 17.93 | 17.93 | 17.58 | 17.72 | 411,327 | -0.33(-1.85%) |
Nov 18, 2011 | 18.12 | 18.12 | 17.98 | 18.05 | 275,996 | +0.07(+0.38%) |
Nov 17, 2011 | 18.23 | 18.26 | 17.89 | 17.99 | 360,234 | -0.22(-1.21%) |
Nov 16, 2011 | 18.36 | 18.52 | 18.20 | 18.21 | 144,647 | -0.27(-1.47%) |
Nov 15, 2011 | 18.38 | 18.56 | 18.34 | 18.48 | 203,089 | +0.07(+0.39%) |
Nov 14, 2011 | 18.51 | 18.51 | 18.35 | 18.41 | 311,749 | -0.13(-0.69%) |
Nov 11, 2011 | 18.41 | 18.57 | 18.41 | 18.53 | 185,447 | +0.34(+1.84%) |
Nov 10, 2011 | 18.26 | 18.28 | 18.05 | 18.20 | 256,239 | +0.18(+0.99%) |
Nov 09, 2011 | 18.28 | 18.29 | 17.96 | 18.02 | 931,675 | -0.56(-2.99%) |
Nov 08, 2011 | 18.48 | 18.59 | 18.31 | 18.58 | 651,238 | +0.23(+1.25%) |
Nov 07, 2011 | 18.27 | 18.37 | 18.09 | 18.35 | 313,566 | +0.11(+0.58%) |
Nov 04, 2011 | 18.24 | 18.25 | 18.04 | 18.24 | 152,657 | -0.08(-0.43%) |
Nov 03, 2011 | 18.32 | 18.35 | 18.03 | 18.32 | 746,588 | +0.29(+1.58%) |
Nov 02, 2011 | 18.11 | 18.23 | 17.91 | 18.03 | 453,119 | +0.24(+1.34%) |