Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.63 | 19.63 | 19.34 | 19.50 | 10,750 | +0.15(+0.78%) |
Jan 30, 2012 | 19.49 | 19.55 | 19.09 | 19.35 | 30,850 | -0.18(-0.92%) |
Jan 27, 2012 | 19.70 | 19.75 | 19.42 | 19.53 | 33,644 | -0.17(-0.87%) |
Jan 26, 2012 | 20.00 | 20.07 | 19.59 | 19.70 | 28,380 | -0.09(-0.44%) |
Jan 25, 2012 | 19.51 | 19.89 | 19.45 | 19.79 | 8,489 | +0.38(+1.95%) |
Jan 24, 2012 | 19.38 | 19.48 | 18.75 | 19.41 | 12,090 | -0.01(-0.05%) |
Jan 23, 2012 | 19.57 | 19.65 | 19.36 | 19.42 | 39,126 | -0.08(-0.41%) |
Jan 20, 2012 | 19.44 | 19.50 | 19.28 | 19.50 | 26,336 | +0.06(+0.31%) |
Jan 19, 2012 | 19.09 | 19.71 | 18.98 | 19.44 | 34,525 | +0.46(+2.42%) |
Jan 18, 2012 | 18.45 | 18.99 | 18.45 | 18.98 | 38,747 | +0.55(+2.98%) |
Jan 17, 2012 | 18.55 | 18.68 | 18.35 | 18.43 | 23,597 | +0.12(+0.66%) |
Jan 13, 2012 | 18.40 | 18.40 | 18.07 | 18.31 | 35,541 | -0.04(-0.22%) |
Jan 12, 2012 | 18.49 | 18.49 | 18.16 | 18.35 | 9,284 | +0.04(+0.20%) |
Jan 11, 2012 | 18.32 | 18.40 | 18.00 | 18.31 | 20,191 | -0.73(-3.81%) |
Jan 10, 2012 | 18.98 | 19.13 | 18.65 | 19.04 | 23,940 | +0.50(+2.69%) |
Jan 09, 2012 | 18.83 | 18.83 | 18.45 | 18.54 | 81,771 | -0.05(-0.27%) |
Jan 06, 2012 | 18.57 | 18.85 | 18.18 | 18.59 | 27,192 | +0.19(+1.03%) |
Jan 05, 2012 | 18.30 | 18.56 | 17.76 | 18.40 | 64,488 | +0.16(+0.88%) |
Jan 04, 2012 | 18.41 | 18.48 | 18.01 | 18.24 | 39,795 | +0.75(+4.26%) |
Dec 30, 2011 | 17.77 | 17.77 | 17.48 | 17.49 | 10,986 | -0.16(-0.88%) |
Dec 29, 2011 | 17.30 | 17.78 | 17.30 | 17.65 | 22,471 | +0.25(+1.44%) |
Dec 28, 2011 | 17.76 | 17.77 | 17.39 | 17.40 | 12,950 | -0.45(-2.52%) |
Dec 27, 2011 | 17.85 | 17.98 | 17.77 | 17.85 | 16,850 | -0.09(-0.50%) |
Dec 23, 2011 | 17.86 | 17.94 | 17.72 | 17.94 | 24,996 | +0.64(+3.70%) |
Dec 21, 2011 | 16.96 | 17.30 | 16.95 | 17.30 | 8,200 | +0.01(+0.06%) |
Dec 20, 2011 | 16.92 | 17.30 | 16.85 | 17.29 | 16,400 | +1.10(+6.79%) |
Dec 19, 2011 | 16.82 | 16.96 | 16.18 | 16.19 | 26,471 | -0.61(-3.63%) |
Dec 16, 2011 | 17.00 | 17.18 | 16.72 | 16.80 | 18,455 | -0.09(-0.56%) |
Dec 15, 2011 | 17.11 | 17.11 | 16.69 | 16.89 | 10,143 | +0.27(+1.65%) |
Dec 14, 2011 | 16.75 | 16.81 | 16.30 | 16.62 | 12,425 | -0.25(-1.48%) |
Dec 13, 2011 | 17.74 | 17.74 | 16.84 | 16.87 | 38,435 | -0.44(-2.52%) |
Dec 12, 2011 | 18.00 | 18.00 | 17.21 | 17.31 | 24,403 | -0.69(-3.86%) |
Dec 09, 2011 | 17.65 | 18.10 | 17.62 | 18.00 | 24,050 | +0.71(+4.11%) |
Dec 08, 2011 | 18.06 | 18.06 | 17.29 | 17.29 | 32,990 | -0.77(-4.27%) |
Dec 07, 2011 | 17.78 | 18.14 | 17.66 | 18.06 | 5,430 | -0.20(-1.08%) |
Dec 06, 2011 | 18.53 | 18.53 | 17.95 | 18.26 | 12,300 | -0.03(-0.16%) |
Dec 05, 2011 | 17.75 | 18.43 | 17.75 | 18.29 | 34,923 | +0.56(+3.16%) |
Dec 02, 2011 | 17.84 | 18.08 | 17.64 | 17.73 | 34,080 | +0.30(+1.72%) |
Dec 01, 2011 | 17.73 | 17.73 | 17.32 | 17.43 | 10,351 | -0.17(-0.97%) |
Nov 30, 2011 | 16.74 | 17.60 | 16.74 | 17.60 | 27,560 | +1.70(+10.69%) |
Nov 29, 2011 | 16.07 | 16.12 | 15.80 | 15.90 | 22,455 | +0.06(+0.38%) |
Nov 28, 2011 | 16.48 | 17.19 | 15.84 | 15.84 | 25,440 | +0.59(+3.87%) |
Nov 25, 2011 | 15.50 | 15.80 | 15.19 | 15.25 | 28,835 | -0.26(-1.68%) |
Nov 23, 2011 | 16.26 | 16.26 | 15.50 | 15.51 | 36,484 | -0.99(-6.00%) |
Nov 22, 2011 | 16.75 | 16.88 | 16.50 | 16.50 | 14,192 | -0.43(-2.54%) |
Nov 21, 2011 | 16.74 | 17.17 | 16.49 | 16.93 | 12,466 | -0.56(-3.20%) |
Nov 18, 2011 | 17.40 | 17.55 | 17.11 | 17.49 | 5,380 | +0.41(+2.39%) |
Nov 17, 2011 | 17.46 | 17.48 | 17.00 | 17.08 | 15,850 | -0.38(-2.19%) |
Nov 16, 2011 | 17.78 | 17.93 | 17.44 | 17.46 | 7,160 | -0.42(-2.33%) |
Nov 15, 2011 | 17.82 | 17.99 | 17.77 | 17.88 | 9,220 | +0.39(+2.23%) |
Nov 14, 2011 | 17.93 | 17.93 | 17.31 | 17.49 | 17,807 | -0.36(-2.02%) |
Nov 11, 2011 | 17.10 | 17.92 | 17.10 | 17.85 | 17,505 | +0.50(+2.88%) |
Nov 10, 2011 | 19.24 | 19.30 | 17.30 | 17.35 | 51,814 | -1.40(-7.47%) |
Nov 09, 2011 | 18.25 | 19.20 | 18.25 | 18.75 | 6,034 | -0.37(-1.94%) |
Nov 08, 2011 | 19.14 | 19.35 | 18.85 | 19.12 | 13,550 | -0.14(-0.73%) |
Nov 07, 2011 | 19.35 | 19.55 | 19.07 | 19.26 | 17,664 | +0.16(+0.84%) |
Nov 04, 2011 | 19.00 | 19.40 | 19.00 | 19.10 | 1,697 | -0.29(-1.50%) |
Nov 03, 2011 | 19.20 | 19.39 | 19.05 | 19.39 | 4,070 | +0.34(+1.78%) |
Nov 02, 2011 | 19.30 | 19.50 | 19.00 | 19.05 | 5,960 | +0.25(+1.33%) |