Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.38 | 18.78 | 18.24 | 18.73 | 1,173,205 | +0.44(+2.41%) |
Jan 30, 2012 | 18.09 | 18.42 | 18.00 | 18.29 | 847,292 | -0.01(-0.05%) |
Jan 27, 2012 | 17.86 | 18.36 | 17.85 | 18.30 | 813,522 | +0.34(+1.89%) |
Jan 26, 2012 | 18.09 | 18.17 | 17.82 | 17.96 | 1,016,693 | -0.03(-0.17%) |
Jan 25, 2012 | 17.89 | 18.04 | 17.50 | 17.99 | 843,992 | +0.17(+0.95%) |
Jan 24, 2012 | 17.69 | 17.88 | 17.52 | 17.82 | 516,152 | +0.04(+0.22%) |
Jan 23, 2012 | 17.79 | 17.99 | 17.67 | 17.78 | 695,406 | -0.01(-0.06%) |
Jan 20, 2012 | 17.52 | 17.88 | 17.52 | 17.79 | 1,069,425 | +0.14(+0.79%) |
Jan 19, 2012 | 17.24 | 17.88 | 17.23 | 17.65 | 1,954,033 | +0.53(+3.10%) |
Jan 18, 2012 | 16.55 | 17.18 | 16.49 | 17.12 | 1,333,451 | +0.64(+3.88%) |
Jan 17, 2012 | 16.67 | 16.71 | 16.39 | 16.48 | 1,168,911 | -0.06(-0.36%) |
Jan 13, 2012 | 16.59 | 16.73 | 16.45 | 16.54 | 708,455 | -0.08(-0.48%) |
Jan 12, 2012 | 16.83 | 16.83 | 16.49 | 16.62 | 1,028,271 | -0.12(-0.72%) |
Jan 11, 2012 | 16.57 | 16.82 | 16.39 | 16.74 | 878,711 | -0.01(-0.06%) |
Jan 10, 2012 | 16.88 | 16.91 | 16.70 | 16.75 | 389,642 | +0.04(+0.24%) |
Jan 09, 2012 | 16.66 | 16.83 | 16.50 | 16.71 | 700,588 | +0.03(+0.18%) |
Jan 06, 2012 | 16.76 | 16.85 | 16.60 | 16.68 | 490,233 | -0.03(-0.18%) |
Jan 05, 2012 | 16.76 | 16.80 | 16.49 | 16.71 | 757,860 | -0.07(-0.42%) |
Jan 04, 2012 | 16.77 | 16.89 | 16.63 | 16.78 | 780,071 | +0.32(+1.94%) |
Dec 30, 2011 | 16.43 | 16.66 | 16.43 | 16.46 | 580,118 | -0.01(-0.06%) |
Dec 29, 2011 | 16.20 | 16.52 | 16.19 | 16.47 | 460,976 | +0.28(+1.73%) |
Dec 28, 2011 | 16.41 | 16.47 | 16.07 | 16.19 | 899,281 | -0.27(-1.64%) |
Dec 27, 2011 | 16.62 | 16.72 | 16.42 | 16.46 | 430,382 | -0.16(-0.96%) |
Dec 23, 2011 | 16.47 | 16.73 | 16.43 | 16.62 | 556,025 | +0.38(+2.34%) |
Dec 21, 2011 | 16.32 | 16.32 | 15.90 | 16.24 | 1,413,291 | -0.14(-0.85%) |
Dec 20, 2011 | 16.03 | 16.47 | 15.98 | 16.38 | 1,106,960 | +0.65(+4.13%) |
Dec 19, 2011 | 16.26 | 16.26 | 15.68 | 15.73 | 1,006,780 | -0.45(-2.78%) |
Dec 16, 2011 | 16.39 | 16.61 | 16.08 | 16.18 | 1,343,642 | -0.12(-0.74%) |
Dec 15, 2011 | 16.38 | 16.46 | 16.23 | 16.30 | 1,364,441 | +0.08(+0.49%) |
Dec 14, 2011 | 16.20 | 16.27 | 15.90 | 16.22 | 1,432,361 | -0.02(-0.12%) |
Dec 13, 2011 | 16.74 | 16.90 | 16.16 | 16.24 | 980,944 | -0.38(-2.29%) |
Dec 12, 2011 | 16.83 | 16.86 | 16.46 | 16.62 | 736,126 | -0.47(-2.75%) |
Dec 09, 2011 | 16.50 | 17.19 | 16.45 | 17.09 | 1,915,048 | +0.70(+4.27%) |
Dec 08, 2011 | 17.00 | 17.08 | 16.34 | 16.39 | 1,979,980 | -0.77(-4.49%) |
Dec 07, 2011 | 16.95 | 17.25 | 16.57 | 17.16 | 1,413,038 | +0.14(+0.82%) |
Dec 06, 2011 | 17.40 | 17.51 | 16.93 | 17.02 | 1,426,675 | -0.35(-2.01%) |
Dec 05, 2011 | 17.63 | 17.74 | 17.23 | 17.37 | 1,050,138 | +0.02(+0.12%) |
Dec 02, 2011 | 17.65 | 17.88 | 17.32 | 17.35 | 923,582 | -0.02(-0.12%) |
Dec 01, 2011 | 17.35 | 17.62 | 17.24 | 17.37 | 969,671 | -0.12(-0.69%) |
Nov 30, 2011 | 17.25 | 17.49 | 17.16 | 17.49 | 1,073,698 | +0.89(+5.36%) |
Nov 29, 2011 | 16.85 | 16.90 | 16.54 | 16.60 | 867,883 | -0.20(-1.19%) |
Nov 28, 2011 | 16.79 | 16.96 | 16.62 | 16.80 | 851,776 | +0.54(+3.32%) |
Nov 25, 2011 | 16.27 | 16.64 | 16.23 | 16.26 | 302,183 | -0.09(-0.55%) |
Nov 23, 2011 | 16.74 | 16.77 | 16.25 | 16.35 | 1,061,172 | -0.58(-3.43%) |
Nov 22, 2011 | 16.90 | 17.07 | 16.62 | 16.93 | 1,259,086 | +0.01(+0.06%) |
Nov 21, 2011 | 16.82 | 17.07 | 16.62 | 16.92 | 1,268,341 | -0.17(-0.99%) |
Nov 18, 2011 | 17.52 | 17.56 | 17.06 | 17.09 | 2,096,187 | -0.22(-1.27%) |
Nov 17, 2011 | 18.46 | 18.50 | 17.29 | 17.31 | 2,499,791 | -1.17(-6.33%) |
Nov 16, 2011 | 18.75 | 19.02 | 18.45 | 18.48 | 738,832 | -0.45(-2.38%) |
Nov 15, 2011 | 18.79 | 19.05 | 18.49 | 18.93 | 1,150,587 | +0.08(+0.42%) |
Nov 14, 2011 | 18.53 | 18.86 | 18.49 | 18.85 | 1,008,212 | +0.30(+1.62%) |
Nov 11, 2011 | 18.52 | 18.93 | 18.49 | 18.55 | 1,195,907 | +0.29(+1.59%) |
Nov 10, 2011 | 18.62 | 18.67 | 18.10 | 18.26 | 1,068,617 | -0.03(-0.16%) |
Nov 09, 2011 | 18.97 | 19.01 | 18.17 | 18.29 | 1,545,508 | -1.14(-5.87%) |
Nov 08, 2011 | 19.21 | 19.47 | 18.91 | 19.43 | 1,715,298 | +0.43(+2.26%) |
Nov 07, 2011 | 19.58 | 19.62 | 18.82 | 19.00 | 1,576,868 | -0.70(-3.55%) |
Nov 04, 2011 | 19.40 | 19.75 | 19.31 | 19.70 | 1,539,596 | +0.24(+1.23%) |
Nov 03, 2011 | 19.01 | 19.50 | 18.52 | 19.46 | 1,297,659 | +0.83(+4.46%) |
Nov 02, 2011 | 18.55 | 18.85 | 18.38 | 18.63 | 1,591,690 | +0.25(+1.36%) |