Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 17.47 | 18.07 | 17.22 | 17.71 | 123,966 | +0.40(+2.31%) |
Jan 30, 2012 | 17.57 | 17.62 | 17.04 | 17.31 | 79,656 | -0.30(-1.68%) |
Jan 27, 2012 | 17.53 | 17.69 | 17.31 | 17.61 | 72,531 | -0.05(-0.27%) |
Jan 26, 2012 | 17.46 | 17.68 | 17.28 | 17.66 | 127,698 | +0.34(+1.98%) |
Jan 25, 2012 | 17.05 | 17.48 | 16.95 | 17.31 | 77,893 | +0.15(+0.89%) |
Jan 24, 2012 | 16.61 | 17.19 | 16.61 | 17.16 | 75,901 | +0.47(+2.80%) |
Jan 23, 2012 | 17.08 | 17.40 | 16.65 | 16.69 | 125,778 | -0.41(-2.40%) |
Jan 20, 2012 | 17.06 | 17.16 | 16.74 | 17.10 | 95,237 | +0.04(+0.22%) |
Jan 19, 2012 | 17.51 | 17.53 | 16.51 | 17.06 | 166,294 | -0.40(-2.29%) |
Jan 18, 2012 | 17.76 | 17.78 | 17.16 | 17.46 | 161,471 | -0.29(-1.61%) |
Jan 17, 2012 | 17.90 | 18.11 | 17.64 | 17.75 | 144,310 | +0.15(+0.87%) |
Jan 13, 2012 | 17.18 | 17.66 | 17.07 | 17.60 | 158,599 | +0.35(+2.05%) |
Jan 12, 2012 | 17.46 | 17.69 | 17.02 | 17.25 | 151,539 | -0.25(-1.42%) |
Jan 11, 2012 | 17.05 | 17.67 | 16.87 | 17.49 | 199,714 | +0.47(+2.74%) |
Jan 10, 2012 | 16.84 | 17.06 | 16.67 | 17.03 | 116,129 | +0.44(+2.64%) |
Jan 09, 2012 | 16.72 | 16.77 | 16.32 | 16.59 | 216,133 | -0.16(-0.97%) |
Jan 06, 2012 | 16.68 | 16.93 | 16.25 | 16.75 | 143,014 | +0.10(+0.63%) |
Jan 05, 2012 | 16.53 | 16.84 | 16.10 | 16.64 | 132,262 | +0.07(+0.40%) |
Jan 04, 2012 | 16.80 | 17.06 | 16.03 | 16.58 | 282,889 | -1.01(-5.75%) |
Dec 30, 2011 | 17.84 | 17.98 | 17.21 | 17.59 | 243,514 | -0.27(-1.49%) |
Dec 29, 2011 | 17.57 | 18.06 | 17.17 | 17.86 | 135,479 | +0.38(+2.18%) |
Dec 28, 2011 | 17.83 | 17.92 | 17.34 | 17.47 | 107,347 | -0.33(-1.87%) |
Dec 27, 2011 | 17.72 | 17.87 | 17.55 | 17.81 | 86,692 | +0.11(+0.65%) |
Dec 23, 2011 | 17.58 | 17.98 | 17.39 | 17.69 | 131,868 | -0.23(-1.28%) |
Dec 21, 2011 | 17.87 | 18.42 | 17.40 | 17.92 | 411,858 | +0.31(+1.79%) |
Dec 20, 2011 | 16.67 | 17.63 | 16.51 | 17.61 | 415,410 | +1.18(+7.20%) |
Dec 19, 2011 | 16.24 | 16.66 | 16.07 | 16.43 | 161,164 | +0.36(+2.25%) |
Dec 16, 2011 | 15.92 | 16.20 | 15.62 | 16.06 | 401,276 | +0.21(+1.32%) |
Dec 15, 2011 | 15.70 | 16.06 | 15.65 | 15.85 | 123,708 | +0.30(+1.96%) |
Dec 14, 2011 | 16.23 | 16.29 | 15.25 | 15.55 | 179,075 | -0.82(-5.01%) |
Dec 13, 2011 | 16.64 | 16.64 | 16.21 | 16.37 | 216,531 | -0.10(-0.64%) |
Dec 12, 2011 | 16.08 | 16.49 | 15.77 | 16.47 | 174,774 | +0.22(+1.35%) |
Dec 09, 2011 | 15.69 | 16.28 | 15.54 | 16.25 | 194,272 | +0.56(+3.58%) |
Dec 08, 2011 | 16.01 | 16.09 | 15.43 | 15.69 | 138,159 | -0.41(-2.55%) |
Dec 07, 2011 | 16.11 | 16.18 | 15.55 | 16.10 | 165,446 | -0.03(-0.18%) |
Dec 06, 2011 | 16.37 | 16.56 | 15.98 | 16.13 | 278,382 | -0.24(-1.46%) |
Dec 05, 2011 | 16.40 | 16.68 | 16.21 | 16.37 | 496,286 | +0.30(+1.84%) |
Dec 02, 2011 | 15.64 | 16.42 | 15.46 | 16.07 | 206,908 | +0.71(+4.59%) |
Dec 01, 2011 | 16.15 | 16.24 | 15.29 | 15.37 | 286,342 | -0.71(-4.45%) |
Nov 30, 2011 | 16.18 | 16.40 | 15.83 | 16.08 | 897,196 | +0.68(+4.39%) |
Nov 29, 2011 | 15.73 | 15.73 | 15.17 | 15.41 | 750,993 | -0.26(-1.64%) |
Nov 28, 2011 | 15.97 | 16.40 | 15.47 | 15.66 | 553,499 | -0.20(-1.26%) |
Nov 25, 2011 | 15.91 | 16.00 | 15.79 | 15.86 | 49,357 | -0.12(-0.77%) |
Nov 23, 2011 | 16.69 | 16.92 | 15.63 | 15.99 | 433,881 | -0.85(-5.04%) |
Nov 22, 2011 | 17.22 | 17.27 | 16.69 | 16.84 | 310,694 | -0.31(-1.78%) |
Nov 21, 2011 | 16.69 | 17.45 | 16.69 | 17.14 | 570,639 | +0.21(+1.24%) |
Nov 18, 2011 | 16.09 | 16.93 | 15.78 | 16.93 | 1,728,916 | +0.98(+6.16%) |
Nov 17, 2011 | 15.44 | 16.17 | 15.14 | 15.95 | 255,214 | +0.54(+3.53%) |
Nov 16, 2011 | 14.19 | 15.61 | 14.08 | 15.41 | 356,272 | +1.03(+7.16%) |
Nov 15, 2011 | 14.67 | 14.67 | 13.91 | 14.38 | 299,794 | -0.92(-6.04%) |
Nov 14, 2011 | 15.35 | 15.82 | 15.14 | 15.30 | 82,269 | -0.07(-0.43%) |
Nov 11, 2011 | 14.73 | 15.59 | 14.53 | 15.37 | 163,604 | +0.75(+5.15%) |
Nov 10, 2011 | 15.18 | 15.18 | 14.45 | 14.61 | 146,510 | -0.32(-2.17%) |
Nov 09, 2011 | 15.51 | 15.58 | 14.87 | 14.94 | 139,906 | -0.74(-4.74%) |
Nov 08, 2011 | 15.35 | 16.03 | 14.98 | 15.68 | 188,151 | +0.41(+2.68%) |
Nov 07, 2011 | 15.01 | 15.27 | 14.55 | 15.27 | 91,815 | +0.28(+1.84%) |
Nov 04, 2011 | 15.19 | 15.24 | 14.88 | 15.00 | 99,296 | -0.25(-1.63%) |
Nov 03, 2011 | 15.05 | 15.35 | 14.63 | 15.24 | 124,943 | +0.46(+3.09%) |
Nov 02, 2011 | 14.36 | 14.84 | 14.08 | 14.79 | 112,442 | +0.72(+5.15%) |