Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.39 | 18.39 | 18.17 | 18.30 | 879,775 | +0.02(+0.13%) |
Jan 30, 2012 | 18.28 | 18.31 | 18.18 | 18.28 | 7,082 | -0.21(-1.14%) |
Jan 27, 2012 | 18.35 | 18.50 | 18.35 | 18.49 | 9,311 | +0.15(+0.79%) |
Jan 26, 2012 | 18.51 | 18.67 | 18.34 | 18.34 | 6,765 | -0.08(-0.44%) |
Jan 25, 2012 | 18.53 | 18.54 | 18.39 | 18.42 | 10,088 | -0.21(-1.12%) |
Jan 24, 2012 | 18.52 | 18.65 | 18.44 | 18.63 | 9,858 | -0.07(-0.39%) |
Jan 23, 2012 | 18.67 | 18.84 | 18.65 | 18.71 | 37,472 | +0.03(+0.16%) |
Jan 20, 2012 | 18.46 | 18.69 | 18.46 | 18.67 | 23,403 | +0.15(+0.79%) |
Jan 19, 2012 | 18.03 | 18.56 | 18.03 | 18.53 | 19,660 | +0.63(+3.52%) |
Jan 18, 2012 | 17.76 | 17.91 | 17.75 | 17.90 | 15,905 | +0.39(+2.22%) |
Jan 17, 2012 | 17.87 | 17.91 | 17.49 | 17.51 | 43,403 | -0.22(-1.23%) |
Jan 13, 2012 | 17.70 | 17.79 | 17.60 | 17.73 | 14,858 | -0.18(-0.99%) |
Jan 12, 2012 | 17.74 | 17.91 | 17.62 | 17.91 | 3,759 | +0.15(+0.87%) |
Jan 11, 2012 | 17.66 | 17.79 | 17.62 | 17.75 | 20,390 | +0.02(+0.09%) |
Jan 10, 2012 | 17.62 | 17.79 | 17.62 | 17.74 | 9,020 | +0.44(+2.52%) |
Jan 09, 2012 | 17.35 | 17.39 | 17.28 | 17.30 | 18,685 | +0.02(+0.09%) |
Jan 06, 2012 | 17.34 | 17.34 | 17.11 | 17.28 | 12,299 | -0.09(-0.51%) |
Jan 05, 2012 | 17.07 | 17.37 | 16.90 | 17.37 | 5,786 | +0.15(+0.84%) |
Jan 04, 2012 | 17.28 | 17.28 | 17.06 | 17.23 | 12,255 | +0.32(+1.86%) |
Dec 30, 2011 | 16.98 | 16.95 | 16.89 | 16.91 | 23,140 | -0.06(-0.38%) |
Dec 29, 2011 | 16.80 | 17.00 | 16.80 | 16.98 | 18,194 | +0.29(+1.74%) |
Dec 28, 2011 | 17.05 | 17.05 | 16.69 | 16.69 | 12,087 | -0.26(-1.53%) |
Dec 27, 2011 | 16.99 | 17.08 | 16.94 | 16.94 | 22,677 | -0.11(-0.62%) |
Dec 23, 2011 | 16.92 | 17.08 | 16.92 | 17.05 | 17,018 | +0.32(+1.92%) |
Dec 21, 2011 | 16.76 | 16.77 | 16.41 | 16.73 | 91,510 | -0.04(-0.24%) |
Dec 20, 2011 | 16.36 | 16.86 | 16.22 | 16.77 | 28,882 | +0.75(+4.68%) |
Dec 19, 2011 | 16.40 | 16.45 | 15.98 | 16.02 | 74,484 | -0.37(-2.26%) |
Dec 16, 2011 | 16.46 | 16.60 | 16.33 | 16.39 | 45,129 | +0.07(+0.44%) |
Dec 15, 2011 | 16.57 | 16.57 | 16.32 | 16.32 | 10,457 | -0.03(-0.20%) |
Dec 14, 2011 | 16.46 | 16.47 | 16.32 | 16.35 | 8,011 | -0.27(-1.60%) |
Dec 13, 2011 | 17.07 | 17.13 | 16.53 | 16.61 | 35,013 | -0.30(-1.76%) |
Dec 12, 2011 | 16.97 | 16.97 | 16.76 | 16.91 | 11,990 | -0.45(-2.60%) |
Dec 09, 2011 | 17.01 | 17.46 | 17.01 | 17.36 | 25,396 | +0.35(+2.03%) |
Dec 08, 2011 | 17.23 | 17.23 | 16.94 | 17.02 | 17,362 | -0.68(-3.87%) |
Dec 07, 2011 | 17.23 | 17.73 | 17.18 | 17.70 | 27,194 | +0.21(+1.20%) |
Dec 06, 2011 | 17.47 | 17.59 | 17.37 | 17.49 | 19,381 | +0.02(+0.14%) |
Dec 05, 2011 | 17.40 | 17.63 | 17.35 | 17.47 | 30,880 | +0.34(+2.01%) |
Dec 02, 2011 | 17.16 | 17.55 | 17.07 | 17.12 | 134,188 | +0.15(+0.91%) |
Dec 01, 2011 | 16.95 | 17.03 | 16.81 | 16.97 | 21,994 | -0.10(-0.61%) |
Nov 30, 2011 | 16.66 | 17.07 | 16.66 | 17.07 | 30,901 | +0.93(+5.79%) |
Nov 29, 2011 | 16.21 | 16.33 | 16.10 | 16.14 | 23,582 | -0.09(-0.55%) |
Nov 28, 2011 | 16.18 | 16.33 | 16.07 | 16.23 | 23,027 | +0.58(+3.71%) |
Nov 25, 2011 | 15.66 | 15.85 | 15.59 | 15.65 | 31,762 | +0.05(+0.31%) |
Nov 23, 2011 | 15.74 | 15.79 | 15.60 | 15.60 | 61,097 | -0.34(-2.12%) |
Nov 22, 2011 | 16.07 | 16.17 | 15.90 | 15.94 | 37,965 | -0.17(-1.05%) |
Nov 21, 2011 | 16.13 | 16.26 | 15.97 | 16.11 | 71,282 | -0.35(-2.10%) |
Nov 18, 2011 | 16.38 | 16.56 | 16.33 | 16.45 | 32,584 | +0.07(+0.44%) |
Nov 17, 2011 | 16.66 | 16.67 | 16.30 | 16.38 | 1,025,490 | -0.32(-1.93%) |
Nov 16, 2011 | 17.10 | 17.10 | 16.67 | 16.70 | 40,280 | -0.65(-3.76%) |
Nov 15, 2011 | 17.09 | 17.45 | 17.03 | 17.36 | 13,691 | +0.13(+0.75%) |
Nov 14, 2011 | 17.36 | 17.42 | 17.12 | 17.23 | 70,815 | -0.27(-1.56%) |
Nov 11, 2011 | 17.36 | 17.53 | 17.35 | 17.50 | 16,397 | +0.37(+2.14%) |
Nov 10, 2011 | 17.19 | 17.33 | 17.02 | 17.13 | 25,480 | +0.04(+0.21%) |
Nov 09, 2011 | 17.47 | 17.55 | 17.06 | 17.10 | 121,461 | -1.01(-5.60%) |
Nov 08, 2011 | 17.90 | 18.15 | 17.76 | 18.11 | 796,860 | +0.36(+2.04%) |
Nov 07, 2011 | 17.73 | 17.75 | 17.42 | 17.75 | 46,905 | +0.07(+0.41%) |
Nov 04, 2011 | 17.54 | 17.74 | 17.38 | 17.68 | 34,888 | -0.17(-0.95%) |
Nov 03, 2011 | 17.57 | 17.91 | 16.98 | 17.85 | 35,667 | +0.51(+2.93%) |
Nov 02, 2011 | 17.28 | 17.39 | 17.06 | 17.34 | 49,575 | +0.34(+1.99%) |