Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 17.47 | 17.61 | 17.34 | 17.57 | 228,536 | +0.23(+1.33%) |
Jan 30, 2012 | 17.28 | 17.42 | 17.20 | 17.33 | 174,674 | -0.04(-0.26%) |
Jan 27, 2012 | 17.28 | 17.61 | 17.04 | 17.38 | 494,643 | -0.16(-0.89%) |
Jan 26, 2012 | 17.75 | 17.75 | 17.30 | 17.54 | 244,882 | -0.10(-0.55%) |
Jan 25, 2012 | 17.46 | 17.72 | 17.25 | 17.63 | 228,934 | +0.11(+0.64%) |
Jan 24, 2012 | 17.15 | 17.65 | 16.98 | 17.52 | 474,948 | +0.30(+1.73%) |
Jan 23, 2012 | 17.56 | 18.09 | 17.16 | 17.22 | 694,153 | -0.08(-0.47%) |
Jan 20, 2012 | 16.83 | 17.33 | 16.62 | 17.30 | 745,505 | +0.53(+3.16%) |
Jan 19, 2012 | 16.07 | 17.01 | 16.07 | 16.77 | 742,243 | +0.72(+4.46%) |
Jan 18, 2012 | 15.77 | 16.13 | 15.59 | 16.06 | 460,843 | +0.29(+1.84%) |
Jan 17, 2012 | 16.08 | 16.18 | 15.66 | 15.77 | 169,258 | -0.06(-0.38%) |
Jan 13, 2012 | 15.93 | 16.07 | 15.71 | 15.83 | 165,506 | -0.15(-0.93%) |
Jan 12, 2012 | 16.04 | 16.08 | 15.69 | 15.98 | 264,229 | -0.01(-0.09%) |
Jan 11, 2012 | 16.11 | 16.27 | 15.97 | 15.99 | 230,439 | -0.18(-1.11%) |
Jan 10, 2012 | 15.96 | 16.41 | 15.96 | 16.17 | 327,145 | +0.36(+2.26%) |
Jan 09, 2012 | 15.96 | 15.98 | 15.63 | 15.81 | 256,737 | -0.07(-0.47%) |
Jan 06, 2012 | 16.12 | 16.12 | 15.78 | 15.89 | 299,406 | -0.19(-1.21%) |
Jan 05, 2012 | 16.37 | 16.37 | 15.99 | 16.08 | 345,826 | -0.40(-2.40%) |
Jan 04, 2012 | 16.28 | 16.64 | 16.20 | 16.48 | 369,949 | +0.01(+0.05%) |
Dec 30, 2011 | 16.27 | 16.59 | 16.26 | 16.47 | 204,888 | +0.05(+0.32%) |
Dec 29, 2011 | 16.38 | 16.55 | 16.24 | 16.42 | 164,800 | +0.05(+0.32%) |
Dec 28, 2011 | 16.55 | 16.64 | 16.30 | 16.36 | 360,876 | -0.32(-1.92%) |
Dec 27, 2011 | 16.58 | 16.80 | 16.33 | 16.69 | 186,877 | +0.13(+0.77%) |
Dec 23, 2011 | 16.83 | 16.95 | 16.48 | 16.56 | 432,990 | +0.40(+2.45%) |
Dec 21, 2011 | 16.12 | 16.24 | 15.57 | 16.16 | 910,976 | -0.09(-0.55%) |
Dec 20, 2011 | 15.62 | 16.46 | 15.53 | 16.25 | 1,044,021 | +0.93(+6.09%) |
Dec 19, 2011 | 15.08 | 15.34 | 14.96 | 15.32 | 495,046 | +0.36(+2.39%) |
Dec 16, 2011 | 14.87 | 15.29 | 14.80 | 14.96 | 557,091 | +0.20(+1.36%) |
Dec 15, 2011 | 14.97 | 14.97 | 14.71 | 14.76 | 464,591 | -0.08(-0.55%) |
Dec 14, 2011 | 14.90 | 15.02 | 14.78 | 14.84 | 580,665 | -0.18(-1.19%) |
Dec 13, 2011 | 15.41 | 15.57 | 14.86 | 15.02 | 770,807 | -0.38(-2.47%) |
Dec 12, 2011 | 14.95 | 15.42 | 14.75 | 15.40 | 801,427 | +0.51(+3.46%) |
Dec 09, 2011 | 14.63 | 14.93 | 14.52 | 14.89 | 524,690 | +0.29(+1.99%) |
Dec 08, 2011 | 14.83 | 14.89 | 14.57 | 14.60 | 329,052 | -0.34(-2.30%) |
Dec 07, 2011 | 14.95 | 15.02 | 14.79 | 14.94 | 890,763 | -0.01(-0.10%) |
Dec 06, 2011 | 15.21 | 15.22 | 14.88 | 14.96 | 365,201 | -0.19(-1.23%) |
Dec 05, 2011 | 15.59 | 15.59 | 15.09 | 15.14 | 562,609 | -0.26(-1.69%) |
Dec 02, 2011 | 15.44 | 15.55 | 15.25 | 15.40 | 627,844 | +0.12(+0.78%) |
Dec 01, 2011 | 15.37 | 15.62 | 15.21 | 15.28 | 456,677 | -0.06(-0.39%) |
Nov 30, 2011 | 14.85 | 15.36 | 14.69 | 15.34 | 320,935 | +0.95(+6.64%) |
Nov 29, 2011 | 14.58 | 14.64 | 14.35 | 14.39 | 515,867 | -0.19(-1.33%) |
Nov 28, 2011 | 14.55 | 14.77 | 14.45 | 14.58 | 413,688 | +0.38(+2.68%) |
Nov 25, 2011 | 14.26 | 14.38 | 14.14 | 14.20 | 191,876 | -0.10(-0.73%) |
Nov 23, 2011 | 14.51 | 14.58 | 14.21 | 14.31 | 626,083 | -0.39(-2.64%) |
Nov 22, 2011 | 15.03 | 15.10 | 14.66 | 14.69 | 461,284 | -0.37(-2.48%) |
Nov 21, 2011 | 15.36 | 15.48 | 14.95 | 15.07 | 723,469 | -0.54(-3.44%) |
Nov 18, 2011 | 15.49 | 15.72 | 15.45 | 15.60 | 796,099 | +0.17(+1.11%) |
Nov 17, 2011 | 15.40 | 15.60 | 15.30 | 15.43 | 786,071 | +0.02(+0.15%) |
Nov 16, 2011 | 14.63 | 15.81 | 14.57 | 15.41 | 1,133,403 | +0.75(+5.10%) |
Nov 15, 2011 | 14.69 | 14.77 | 14.52 | 14.66 | 662,034 | -0.08(-0.55%) |
Nov 14, 2011 | 15.20 | 15.21 | 14.66 | 14.74 | 538,756 | -0.48(-3.17%) |
Nov 11, 2011 | 14.98 | 15.34 | 14.95 | 15.23 | 251,367 | +0.33(+2.19%) |
Nov 10, 2011 | 15.22 | 15.22 | 14.83 | 14.90 | 392,282 | -0.14(-0.94%) |
Nov 09, 2011 | 15.24 | 15.28 | 14.95 | 15.04 | 518,906 | -0.51(-3.29%) |
Nov 08, 2011 | 15.65 | 15.86 | 15.38 | 15.55 | 532,975 | -0.04(-0.24%) |
Nov 07, 2011 | 15.23 | 15.61 | 15.12 | 15.59 | 492,052 | +0.32(+2.09%) |
Nov 04, 2011 | 15.52 | 15.60 | 15.04 | 15.27 | 679,419 | -0.39(-2.46%) |
Nov 03, 2011 | 15.29 | 15.97 | 15.09 | 15.66 | 956,684 | +0.50(+3.33%) |
Nov 02, 2011 | 15.11 | 15.29 | 14.87 | 15.15 | 1,089,875 | +0.39(+2.61%) |