Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.09 | 18.46 | 17.79 | 18.42 | 1,482,448 | +0.48(+2.70%) |
Jan 30, 2012 | 18.08 | 18.30 | 17.93 | 17.93 | 781,469 | -0.25(-1.38%) |
Jan 27, 2012 | 17.99 | 18.21 | 17.92 | 18.18 | 837,890 | +0.03(+0.17%) |
Jan 26, 2012 | 17.92 | 18.21 | 17.82 | 18.15 | 588,646 | +0.33(+1.84%) |
Jan 25, 2012 | 17.75 | 18.01 | 17.61 | 17.82 | 415,620 | +0.10(+0.59%) |
Jan 24, 2012 | 17.63 | 17.82 | 17.43 | 17.72 | 1,037,124 | +0.07(+0.42%) |
Jan 23, 2012 | 17.69 | 17.71 | 17.40 | 17.65 | 348,237 | -0.05(-0.29%) |
Jan 20, 2012 | 17.76 | 17.88 | 17.49 | 17.70 | 515,368 | -0.14(-0.78%) |
Jan 19, 2012 | 17.63 | 17.98 | 17.55 | 17.84 | 619,448 | +0.30(+1.70%) |
Jan 18, 2012 | 17.44 | 17.63 | 17.41 | 17.54 | 379,012 | +0.13(+0.77%) |
Jan 17, 2012 | 17.60 | 17.66 | 17.27 | 17.41 | 511,980 | +0.03(+0.17%) |
Jan 13, 2012 | 17.29 | 17.52 | 17.16 | 17.38 | 422,359 | -0.19(-1.06%) |
Jan 12, 2012 | 17.61 | 17.64 | 17.38 | 17.56 | 499,305 | +0.05(+0.30%) |
Jan 11, 2012 | 17.00 | 17.54 | 17.00 | 17.51 | 897,185 | +0.39(+2.30%) |
Jan 10, 2012 | 16.99 | 17.12 | 16.93 | 17.12 | 705,162 | +0.37(+2.19%) |
Jan 09, 2012 | 16.84 | 16.96 | 16.55 | 16.75 | 1,296,250 | -0.07(-0.44%) |
Jan 06, 2012 | 17.09 | 17.21 | 16.81 | 16.82 | 1,477,710 | -0.22(-1.32%) |
Jan 05, 2012 | 17.24 | 17.32 | 16.90 | 17.05 | 1,658,009 | -0.34(-1.96%) |
Jan 04, 2012 | 17.52 | 17.66 | 17.33 | 17.39 | 1,300,235 | -0.13(-0.72%) |
Dec 30, 2011 | 17.81 | 17.78 | 17.51 | 17.51 | 637,839 | -0.29(-1.65%) |
Dec 29, 2011 | 17.60 | 17.88 | 17.49 | 17.81 | 418,420 | +0.29(+1.68%) |
Dec 28, 2011 | 17.90 | 17.95 | 17.42 | 17.51 | 405,449 | -0.36(-2.01%) |
Dec 27, 2011 | 17.69 | 17.98 | 17.58 | 17.87 | 347,446 | +0.12(+0.66%) |
Dec 23, 2011 | 17.71 | 17.85 | 17.45 | 17.76 | 312,174 | +0.15(+0.83%) |
Dec 21, 2011 | 17.47 | 17.66 | 17.20 | 17.61 | 428,240 | +0.15(+0.84%) |
Dec 20, 2011 | 17.00 | 17.57 | 17.00 | 17.46 | 848,413 | +0.84(+5.04%) |
Dec 19, 2011 | 17.14 | 17.31 | 16.58 | 16.62 | 790,916 | -0.27(-1.59%) |
Dec 16, 2011 | 16.91 | 17.27 | 16.85 | 16.89 | 1,423,233 | +0.18(+1.06%) |
Dec 15, 2011 | 16.73 | 16.84 | 16.49 | 16.71 | 520,276 | +0.31(+1.90%) |
Dec 14, 2011 | 16.66 | 16.74 | 16.39 | 16.40 | 845,457 | -0.45(-2.64%) |
Dec 13, 2011 | 17.23 | 17.39 | 16.78 | 16.85 | 1,105,271 | -0.21(-1.24%) |
Dec 12, 2011 | 17.04 | 17.08 | 16.82 | 17.06 | 632,259 | -0.20(-1.18%) |
Dec 09, 2011 | 16.58 | 17.33 | 16.58 | 17.26 | 767,579 | +0.72(+4.34%) |
Dec 08, 2011 | 16.85 | 16.90 | 16.51 | 16.55 | 681,830 | -0.50(-2.94%) |
Dec 07, 2011 | 17.14 | 17.22 | 16.81 | 17.05 | 746,726 | -0.17(-1.00%) |
Dec 06, 2011 | 16.99 | 17.28 | 16.82 | 17.22 | 944,622 | +0.20(+1.19%) |
Dec 05, 2011 | 16.95 | 17.15 | 16.77 | 17.02 | 731,000 | +0.35(+2.07%) |
Dec 02, 2011 | 16.73 | 16.85 | 16.58 | 16.67 | 787,877 | +0.21(+1.26%) |
Dec 01, 2011 | 16.70 | 16.70 | 16.45 | 16.46 | 531,885 | -0.31(-1.83%) |
Nov 30, 2011 | 16.65 | 16.95 | 16.52 | 16.77 | 1,251,331 | +0.77(+4.84%) |
Nov 29, 2011 | 15.94 | 16.20 | 15.86 | 16.00 | 610,330 | +0.05(+0.30%) |
Nov 28, 2011 | 15.74 | 16.08 | 15.57 | 15.95 | 796,331 | +0.80(+5.31%) |
Nov 25, 2011 | 15.26 | 15.47 | 15.15 | 15.15 | 217,685 | -0.20(-1.29%) |
Nov 23, 2011 | 15.55 | 15.64 | 15.22 | 15.34 | 716,844 | -0.30(-1.93%) |
Nov 22, 2011 | 16.07 | 16.11 | 15.64 | 15.65 | 668,887 | -0.38(-2.37%) |
Nov 21, 2011 | 16.04 | 16.20 | 15.82 | 16.03 | 352,238 | -0.28(-1.70%) |
Nov 18, 2011 | 16.31 | 16.65 | 16.20 | 16.30 | 768,776 | +0.03(+0.16%) |
Nov 17, 2011 | 16.60 | 16.79 | 16.16 | 16.28 | 843,458 | -0.30(-1.82%) |
Nov 16, 2011 | 16.66 | 17.03 | 16.57 | 16.58 | 948,269 | -0.30(-1.79%) |
Nov 15, 2011 | 16.47 | 17.05 | 16.43 | 16.88 | 779,972 | +0.27(+1.64%) |
Nov 14, 2011 | 16.68 | 16.80 | 16.33 | 16.61 | 1,052,289 | -0.08(-0.47%) |
Nov 11, 2011 | 16.25 | 16.71 | 16.24 | 16.69 | 974,422 | +0.67(+4.21%) |
Nov 10, 2011 | 16.30 | 16.38 | 15.90 | 16.01 | 1,342,037 | -0.01(-0.05%) |
Nov 09, 2011 | 15.92 | 16.22 | 15.79 | 16.02 | 1,194,229 | -0.28(-1.70%) |
Nov 08, 2011 | 16.32 | 16.35 | 15.98 | 16.30 | 1,067,148 | +0.18(+1.13%) |
Nov 07, 2011 | 16.15 | 16.31 | 15.77 | 16.12 | 1,034,284 | +0.01(+0.08%) |
Nov 04, 2011 | 15.96 | 16.19 | 15.73 | 16.10 | 514,914 | -0.09(-0.53%) |
Nov 03, 2011 | 16.00 | 16.21 | 15.52 | 16.19 | 744,562 | +0.38(+2.41%) |
Nov 02, 2011 | 15.65 | 15.88 | 15.43 | 15.81 | 979,305 | +0.50(+3.24%) |