Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.24 | 19.26 | 19.01 | 19.17 | 902,675 | +0.07(+0.35%) |
Jan 30, 2012 | 19.01 | 19.14 | 18.96 | 19.10 | 697,482 | -0.15(-0.77%) |
Jan 27, 2012 | 19.15 | 19.30 | 19.15 | 19.25 | 576,002 | +0.10(+0.52%) |
Jan 26, 2012 | 19.33 | 19.41 | 19.13 | 19.15 | 500,687 | -0.04(-0.23%) |
Jan 25, 2012 | 18.91 | 19.23 | 18.85 | 19.19 | 762,446 | +0.25(+1.31%) |
Jan 24, 2012 | 18.86 | 19.00 | 18.82 | 18.94 | 678,424 | -0.15(-0.78%) |
Jan 23, 2012 | 19.04 | 19.17 | 19.02 | 19.09 | 422,745 | +0.13(+0.67%) |
Jan 20, 2012 | 18.84 | 18.99 | 18.84 | 18.97 | 511,466 | +0.15(+0.82%) |
Jan 19, 2012 | 18.66 | 18.83 | 18.64 | 18.81 | 924,215 | +0.36(+1.97%) |
Jan 18, 2012 | 18.24 | 18.48 | 18.19 | 18.45 | 1,098,084 | +0.25(+1.39%) |
Jan 17, 2012 | 18.29 | 18.30 | 18.16 | 18.19 | 414,962 | +0.15(+0.82%) |
Jan 13, 2012 | 18.03 | 18.06 | 17.84 | 18.05 | 470,921 | -0.13(-0.70%) |
Jan 12, 2012 | 18.04 | 18.19 | 18.00 | 18.17 | 2,750,897 | +0.23(+1.29%) |
Jan 11, 2012 | 17.84 | 17.97 | 17.77 | 17.94 | 367,356 | -0.01(-0.06%) |
Jan 10, 2012 | 17.97 | 18.03 | 17.95 | 17.95 | 444,227 | +0.28(+1.56%) |
Jan 09, 2012 | 17.72 | 17.72 | 17.55 | 17.68 | 442,852 | +0.04(+0.25%) |
Jan 06, 2012 | 17.74 | 17.74 | 17.53 | 17.63 | 515,645 | -0.10(-0.59%) |
Jan 05, 2012 | 17.73 | 17.86 | 17.67 | 17.74 | 2,002,028 | -0.18(-1.02%) |
Jan 04, 2012 | 17.91 | 17.97 | 17.84 | 17.92 | 510,329 | +0.37(+2.11%) |
Dec 30, 2011 | 17.53 | 17.67 | 17.50 | 17.55 | 971,333 | +0.05(+0.28%) |
Dec 29, 2011 | 17.34 | 17.51 | 17.29 | 17.50 | 1,377,770 | +0.20(+1.15%) |
Dec 28, 2011 | 17.57 | 17.57 | 17.25 | 17.30 | 1,060,840 | -0.29(-1.63%) |
Dec 27, 2011 | 17.60 | 17.67 | 17.57 | 17.59 | 1,020,802 | -0.12(-0.65%) |
Dec 23, 2011 | 17.64 | 17.70 | 17.54 | 17.70 | 994,144 | +0.33(+1.90%) |
Dec 21, 2011 | 17.43 | 17.44 | 17.18 | 17.37 | 5,854,265 | -0.21(-1.19%) |
Dec 20, 2011 | 17.45 | 17.60 | 17.40 | 17.58 | 1,210,841 | +0.62(+3.67%) |
Dec 19, 2011 | 17.23 | 17.27 | 16.93 | 16.96 | 862,683 | -0.26(-1.50%) |
Dec 16, 2011 | 17.32 | 17.38 | 17.12 | 17.22 | 473,844 | -0.06(-0.33%) |
Dec 15, 2011 | 17.35 | 17.40 | 17.21 | 17.28 | 770,082 | +0.17(+0.99%) |
Dec 14, 2011 | 17.23 | 17.27 | 17.06 | 17.11 | 604,572 | -0.22(-1.29%) |
Dec 13, 2011 | 17.61 | 17.72 | 17.26 | 17.33 | 701,593 | -0.18(-1.03%) |
Dec 12, 2011 | 17.67 | 17.68 | 17.40 | 17.51 | 812,630 | -0.57(-3.16%) |
Dec 09, 2011 | 17.90 | 18.15 | 17.85 | 18.08 | 570,768 | +0.27(+1.50%) |
Dec 08, 2011 | 18.13 | 18.15 | 17.78 | 17.81 | 521,784 | -0.63(-3.42%) |
Dec 07, 2011 | 18.23 | 18.50 | 18.16 | 18.45 | 546,516 | +0.10(+0.53%) |
Dec 06, 2011 | 18.31 | 18.45 | 18.26 | 18.35 | 506,592 | -0.13(-0.71%) |
Dec 05, 2011 | 18.53 | 18.58 | 18.33 | 18.48 | 4,167,733 | +0.25(+1.37%) |
Dec 02, 2011 | 18.42 | 18.47 | 18.23 | 18.23 | 356,791 | -0.07(-0.36%) |
Dec 01, 2011 | 18.34 | 18.40 | 18.22 | 18.29 | 404,996 | -0.33(-1.75%) |
Nov 30, 2011 | 18.36 | 18.65 | 18.31 | 18.62 | 486,613 | +0.98(+5.55%) |
Nov 29, 2011 | 17.67 | 17.77 | 17.58 | 17.64 | 1,267,005 | +0.12(+0.68%) |
Nov 28, 2011 | 17.62 | 17.66 | 17.39 | 17.52 | 826,124 | +0.55(+3.27%) |
Nov 25, 2011 | 17.00 | 17.19 | 16.97 | 16.97 | 236,719 | -0.01(-0.06%) |
Nov 23, 2011 | 17.25 | 17.25 | 16.94 | 16.98 | 503,302 | -0.48(-2.77%) |
Nov 22, 2011 | 17.38 | 17.53 | 17.34 | 17.46 | 557,879 | +0.12(+0.69%) |
Nov 21, 2011 | 17.42 | 17.44 | 17.20 | 17.34 | 570,564 | -0.47(-2.63%) |
Nov 18, 2011 | 17.93 | 17.93 | 17.75 | 17.81 | 993,489 | +0.11(+0.61%) |
Nov 17, 2011 | 18.00 | 18.02 | 17.57 | 17.70 | 764,281 | -0.29(-1.63%) |
Nov 16, 2011 | 18.22 | 18.35 | 17.98 | 17.99 | 985,907 | -0.49(-2.68%) |
Nov 15, 2011 | 18.40 | 18.55 | 18.29 | 18.49 | 741,188 | +0.00(+0.00%) |
Nov 14, 2011 | 18.88 | 18.64 | 18.38 | 18.49 | 729,405 | -0.39(-2.07%) |
Nov 11, 2011 | 18.67 | 18.92 | 18.67 | 18.88 | 409,592 | +0.48(+2.60%) |
Nov 10, 2011 | 18.59 | 18.64 | 18.29 | 18.40 | 486,591 | +0.06(+0.33%) |
Nov 09, 2011 | 18.55 | 18.61 | 18.25 | 18.34 | 831,974 | -0.86(-4.50%) |
Nov 08, 2011 | 19.03 | 19.26 | 18.85 | 19.21 | 650,306 | +0.22(+1.17%) |
Nov 07, 2011 | 18.87 | 18.99 | 18.68 | 18.98 | 454,398 | +0.07(+0.37%) |
Nov 04, 2011 | 18.84 | 18.97 | 18.67 | 18.91 | 714,570 | -0.10(-0.51%) |
Nov 03, 2011 | 18.99 | 19.16 | 18.68 | 19.01 | 1,364,650 | +0.25(+1.33%) |
Nov 02, 2011 | 18.80 | 18.81 | 18.54 | 18.76 | 852,830 | +0.08(+0.41%) |