Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.32 | 19.95 | 19.26 | 19.45 | 1,415,357 | +0.33(+1.72%) |
Jan 30, 2012 | 19.45 | 19.45 | 18.73 | 19.12 | 1,383,413 | -0.82(-4.13%) |
Jan 27, 2012 | 19.35 | 20.06 | 19.31 | 19.94 | 952,956 | +0.43(+2.21%) |
Jan 26, 2012 | 19.88 | 19.93 | 19.30 | 19.51 | 2,195,884 | +0.24(+1.24%) |
Jan 25, 2012 | 20.10 | 20.16 | 19.26 | 19.28 | 1,750,592 | -0.65(-3.26%) |
Jan 24, 2012 | 18.74 | 20.00 | 18.55 | 19.93 | 1,963,934 | +1.10(+5.84%) |
Jan 23, 2012 | 18.70 | 18.94 | 18.43 | 18.83 | 1,519,673 | -0.00(-0.02%) |
Jan 20, 2012 | 17.41 | 18.90 | 17.35 | 18.83 | 2,233,892 | +1.20(+6.83%) |
Jan 19, 2012 | 17.58 | 17.98 | 17.25 | 17.63 | 3,564,390 | +0.24(+1.37%) |
Jan 18, 2012 | 16.07 | 18.07 | 16.05 | 17.39 | 3,915,760 | +1.64(+10.41%) |
Jan 17, 2012 | 15.84 | 16.12 | 15.60 | 15.75 | 1,019,627 | +0.03(+0.17%) |
Jan 13, 2012 | 15.93 | 16.06 | 15.06 | 15.72 | 2,406,520 | -0.40(-2.50%) |
Jan 12, 2012 | 16.06 | 16.49 | 15.94 | 16.12 | 1,733,688 | +0.02(+0.11%) |
Jan 11, 2012 | 15.98 | 16.23 | 15.58 | 16.11 | 1,689,874 | +0.13(+0.80%) |
Jan 10, 2012 | 16.36 | 16.49 | 15.69 | 15.98 | 1,323,768 | -0.22(-1.36%) |
Jan 09, 2012 | 15.57 | 16.36 | 15.37 | 16.20 | 1,580,785 | +0.71(+4.62%) |
Jan 06, 2012 | 15.08 | 15.54 | 14.55 | 15.48 | 1,714,364 | +0.37(+2.42%) |
Jan 05, 2012 | 14.61 | 15.12 | 14.49 | 15.12 | 875,865 | +0.30(+2.04%) |
Jan 04, 2012 | 14.53 | 14.81 | 14.40 | 14.81 | 686,738 | +0.73(+5.20%) |
Dec 30, 2011 | 14.08 | 14.15 | 13.84 | 14.08 | 870,912 | -0.04(-0.26%) |
Dec 29, 2011 | 13.83 | 14.43 | 13.74 | 14.12 | 825,709 | +0.25(+1.78%) |
Dec 28, 2011 | 14.39 | 14.58 | 13.81 | 13.87 | 878,893 | -0.59(-4.06%) |
Dec 27, 2011 | 14.39 | 14.66 | 14.34 | 14.46 | 877,523 | -0.04(-0.25%) |
Dec 23, 2011 | 14.51 | 14.62 | 14.29 | 14.49 | 707,688 | +0.97(+7.18%) |
Dec 21, 2011 | 13.67 | 13.74 | 13.21 | 13.52 | 1,381,939 | -0.17(-1.27%) |
Dec 20, 2011 | 13.48 | 13.78 | 13.38 | 13.70 | 2,192,776 | +0.58(+4.40%) |
Dec 19, 2011 | 14.11 | 14.17 | 13.07 | 13.12 | 1,386,512 | -0.91(-6.47%) |
Dec 16, 2011 | 14.16 | 14.58 | 13.93 | 14.03 | 1,046,316 | +0.02(+0.13%) |
Dec 15, 2011 | 14.26 | 14.32 | 13.90 | 14.01 | 2,263,568 | +0.14(+0.99%) |
Dec 14, 2011 | 14.15 | 14.20 | 13.49 | 13.87 | 2,199,687 | -0.19(-1.37%) |
Dec 13, 2011 | 15.35 | 15.42 | 13.61 | 14.06 | 3,087,509 | -1.14(-7.47%) |
Dec 12, 2011 | 15.80 | 15.89 | 15.02 | 15.20 | 1,664,199 | -0.96(-5.95%) |
Dec 09, 2011 | 16.34 | 16.47 | 15.66 | 16.16 | 1,668,583 | -0.15(-0.90%) |
Dec 08, 2011 | 16.69 | 17.11 | 16.24 | 16.31 | 1,480,216 | -0.69(-4.04%) |
Dec 07, 2011 | 16.09 | 17.30 | 15.79 | 16.99 | 2,214,170 | +0.80(+4.92%) |
Dec 06, 2011 | 16.19 | 16.37 | 15.74 | 16.20 | 1,186,202 | -0.05(-0.34%) |
Dec 05, 2011 | 16.20 | 16.42 | 16.03 | 16.25 | 1,511,173 | +0.20(+1.26%) |
Dec 02, 2011 | 15.83 | 16.45 | 15.81 | 16.05 | 1,726,324 | +0.40(+2.55%) |
Dec 01, 2011 | 15.48 | 15.77 | 15.19 | 15.65 | 876,484 | +0.17(+1.09%) |
Nov 30, 2011 | 14.58 | 15.52 | 14.26 | 15.48 | 2,157,588 | +1.49(+10.67%) |
Nov 29, 2011 | 14.25 | 14.57 | 13.95 | 13.99 | 626,362 | -0.24(-1.67%) |
Nov 28, 2011 | 14.20 | 14.74 | 14.09 | 14.23 | 1,255,837 | +0.49(+3.53%) |
Nov 25, 2011 | 13.90 | 14.11 | 13.71 | 13.74 | 783,530 | -0.19(-1.38%) |
Nov 23, 2011 | 14.02 | 14.21 | 13.83 | 13.93 | 1,115,521 | -0.32(-2.25%) |
Nov 22, 2011 | 14.38 | 14.57 | 13.93 | 14.26 | 1,361,504 | -0.27(-1.89%) |
Nov 21, 2011 | 14.61 | 14.68 | 14.02 | 14.53 | 1,166,021 | -0.38(-2.52%) |
Nov 18, 2011 | 15.23 | 15.32 | 14.82 | 14.91 | 612,639 | -0.27(-1.75%) |
Nov 17, 2011 | 16.02 | 16.28 | 15.07 | 15.17 | 1,389,891 | -0.84(-5.26%) |
Nov 16, 2011 | 16.03 | 16.46 | 15.81 | 16.01 | 1,583,300 | -0.01(-0.06%) |
Nov 15, 2011 | 15.12 | 16.13 | 15.11 | 16.02 | 1,244,096 | +0.88(+5.81%) |
Nov 14, 2011 | 15.24 | 15.57 | 15.07 | 15.14 | 787,844 | -0.08(-0.54%) |
Nov 11, 2011 | 14.55 | 15.61 | 14.38 | 15.23 | 2,334,920 | +0.94(+6.61%) |
Nov 10, 2011 | 14.61 | 14.79 | 13.97 | 14.28 | 1,549,407 | -0.01(-0.06%) |
Nov 09, 2011 | 14.95 | 14.95 | 14.17 | 14.29 | 1,905,051 | -1.14(-7.36%) |
Nov 08, 2011 | 15.90 | 15.98 | 15.12 | 15.43 | 1,580,327 | -0.30(-1.92%) |
Nov 07, 2011 | 16.04 | 16.26 | 15.59 | 15.73 | 1,712,409 | -0.50(-3.10%) |
Nov 04, 2011 | 15.96 | 16.68 | 15.66 | 16.23 | 2,414,167 | +0.30(+1.90%) |
Nov 03, 2011 | 15.86 | 16.28 | 15.36 | 15.93 | 2,007,853 | +0.12(+0.75%) |
Nov 02, 2011 | 15.35 | 16.03 | 14.97 | 15.81 | 3,444,595 | +0.38(+2.49%) |