Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.45 | 18.45 | 18.23 | 18.36 | 877,054 | +0.02(+0.13%) |
Jan 30, 2012 | 18.34 | 18.37 | 18.24 | 18.34 | 7,061 | -0.21(-1.14%) |
Jan 27, 2012 | 18.41 | 18.56 | 18.41 | 18.55 | 9,283 | +0.15(+0.79%) |
Jan 26, 2012 | 18.57 | 18.72 | 18.40 | 18.40 | 6,744 | -0.08(-0.44%) |
Jan 25, 2012 | 18.59 | 18.60 | 18.45 | 18.48 | 10,057 | -0.21(-1.12%) |
Jan 24, 2012 | 18.58 | 18.71 | 18.50 | 18.69 | 9,828 | -0.07(-0.39%) |
Jan 23, 2012 | 18.73 | 18.90 | 18.71 | 18.76 | 37,357 | +0.03(+0.16%) |
Jan 20, 2012 | 18.52 | 18.75 | 18.52 | 18.73 | 23,331 | +0.15(+0.79%) |
Jan 19, 2012 | 18.08 | 18.62 | 18.08 | 18.59 | 19,599 | +0.63(+3.52%) |
Jan 18, 2012 | 17.82 | 17.96 | 17.81 | 17.95 | 15,855 | +0.39(+2.22%) |
Jan 17, 2012 | 17.93 | 17.96 | 17.55 | 17.56 | 43,268 | -0.22(-1.23%) |
Jan 13, 2012 | 17.75 | 17.84 | 17.65 | 17.78 | 14,812 | -0.18(-0.99%) |
Jan 12, 2012 | 17.80 | 17.96 | 17.68 | 17.96 | 3,747 | +0.15(+0.86%) |
Jan 11, 2012 | 17.71 | 17.84 | 17.67 | 17.81 | 20,327 | +0.02(+0.09%) |
Jan 10, 2012 | 17.68 | 17.85 | 17.68 | 17.79 | 8,992 | +0.44(+2.52%) |
Jan 09, 2012 | 17.40 | 17.44 | 17.33 | 17.35 | 18,627 | +0.02(+0.09%) |
Jan 06, 2012 | 17.39 | 17.39 | 17.16 | 17.34 | 12,261 | -0.09(-0.51%) |
Jan 05, 2012 | 17.13 | 17.43 | 16.96 | 17.43 | 5,768 | +0.15(+0.84%) |
Jan 04, 2012 | 17.34 | 17.34 | 17.11 | 17.28 | 12,218 | +0.32(+1.86%) |
Dec 30, 2011 | 17.03 | 17.00 | 16.94 | 16.96 | 23,068 | -0.06(-0.38%) |
Dec 29, 2011 | 16.85 | 17.06 | 16.85 | 17.03 | 18,138 | +0.29(+1.74%) |
Dec 28, 2011 | 17.10 | 17.10 | 16.74 | 16.74 | 12,050 | -0.26(-1.53%) |
Dec 27, 2011 | 17.05 | 17.14 | 17.00 | 17.00 | 22,607 | -0.11(-0.62%) |
Dec 23, 2011 | 16.97 | 17.14 | 16.97 | 17.10 | 16,965 | +0.32(+1.92%) |
Dec 21, 2011 | 16.81 | 16.82 | 16.46 | 16.78 | 91,227 | -0.04(-0.24%) |
Dec 20, 2011 | 16.41 | 16.91 | 16.27 | 16.82 | 28,792 | +0.75(+4.68%) |
Dec 19, 2011 | 16.45 | 16.50 | 16.03 | 16.07 | 74,254 | -0.37(-2.26%) |
Dec 16, 2011 | 16.51 | 16.65 | 16.38 | 16.44 | 44,989 | +0.07(+0.44%) |
Dec 15, 2011 | 16.63 | 16.63 | 16.37 | 16.37 | 10,424 | -0.03(-0.20%) |
Dec 14, 2011 | 16.51 | 16.52 | 16.37 | 16.40 | 7,986 | -0.27(-1.60%) |
Dec 13, 2011 | 17.12 | 17.18 | 16.58 | 16.67 | 34,905 | -0.30(-1.76%) |
Dec 12, 2011 | 17.02 | 17.02 | 16.81 | 16.97 | 11,953 | -0.45(-2.60%) |
Dec 09, 2011 | 17.06 | 17.51 | 17.06 | 17.42 | 25,318 | +0.35(+2.04%) |
Dec 08, 2011 | 17.28 | 17.28 | 16.99 | 17.07 | 17,308 | -0.69(-3.87%) |
Dec 07, 2011 | 17.29 | 17.78 | 17.23 | 17.76 | 27,110 | +0.21(+1.20%) |
Dec 06, 2011 | 17.52 | 17.65 | 17.42 | 17.55 | 19,321 | +0.02(+0.14%) |
Dec 05, 2011 | 17.45 | 17.68 | 17.40 | 17.52 | 30,784 | +0.35(+2.01%) |
Dec 02, 2011 | 17.22 | 17.60 | 17.12 | 17.18 | 133,773 | +0.15(+0.91%) |
Dec 01, 2011 | 17.01 | 17.08 | 16.87 | 17.02 | 21,926 | -0.11(-0.61%) |
Nov 30, 2011 | 16.71 | 17.13 | 16.71 | 17.13 | 30,805 | +0.94(+5.79%) |
Nov 29, 2011 | 16.26 | 16.38 | 16.15 | 16.19 | 23,509 | -0.09(-0.55%) |
Nov 28, 2011 | 16.23 | 16.38 | 16.12 | 16.28 | 22,956 | +0.58(+3.71%) |
Nov 25, 2011 | 15.71 | 15.90 | 15.64 | 15.70 | 31,664 | +0.05(+0.31%) |
Nov 23, 2011 | 15.79 | 15.84 | 15.65 | 15.65 | 60,908 | -0.34(-2.12%) |
Nov 22, 2011 | 16.12 | 16.22 | 15.95 | 15.99 | 37,847 | -0.17(-1.05%) |
Nov 21, 2011 | 16.18 | 16.31 | 16.02 | 16.16 | 71,062 | -0.35(-2.10%) |
Nov 18, 2011 | 16.43 | 16.61 | 16.38 | 16.50 | 32,484 | +0.07(+0.44%) |
Nov 17, 2011 | 16.71 | 16.72 | 16.35 | 16.43 | 1,022,318 | -0.32(-1.93%) |
Nov 16, 2011 | 17.15 | 17.15 | 16.72 | 16.76 | 40,156 | -0.65(-3.76%) |
Nov 15, 2011 | 17.14 | 17.51 | 17.09 | 17.41 | 13,649 | +0.13(+0.75%) |
Nov 14, 2011 | 17.42 | 17.47 | 17.17 | 17.28 | 70,596 | -0.27(-1.56%) |
Nov 11, 2011 | 17.41 | 17.58 | 17.41 | 17.55 | 16,346 | +0.37(+2.14%) |
Nov 10, 2011 | 17.24 | 17.39 | 17.07 | 17.19 | 25,401 | +0.04(+0.21%) |
Nov 09, 2011 | 17.52 | 17.60 | 17.11 | 17.15 | 121,086 | -1.02(-5.60%) |
Nov 08, 2011 | 17.96 | 18.21 | 17.81 | 18.17 | 794,395 | +0.36(+2.04%) |
Nov 07, 2011 | 17.78 | 17.81 | 17.47 | 17.81 | 46,759 | +0.07(+0.41%) |
Nov 04, 2011 | 17.60 | 17.80 | 17.44 | 17.73 | 34,780 | -0.17(-0.95%) |
Nov 03, 2011 | 17.62 | 17.97 | 17.04 | 17.90 | 35,557 | +0.51(+2.93%) |
Nov 02, 2011 | 17.33 | 17.44 | 17.11 | 17.39 | 49,422 | +0.34(+1.99%) |