Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.18 | 16.32 | 16.03 | 16.09 | 566,657 | +0.15(+0.94%) |
Jan 30, 2012 | 16.03 | 16.38 | 15.81 | 15.94 | 597,999 | -0.30(-1.84%) |
Jan 27, 2012 | 15.54 | 16.36 | 15.51 | 16.24 | 807,238 | +0.63(+4.06%) |
Jan 26, 2012 | 17.24 | 17.51 | 15.51 | 15.60 | 3,211,803 | -1.71(-9.86%) |
Jan 25, 2012 | 16.87 | 17.67 | 16.63 | 17.31 | 569,463 | +0.53(+3.15%) |
Jan 24, 2012 | 16.89 | 16.92 | 16.16 | 16.78 | 729,231 | -0.18(-1.06%) |
Jan 23, 2012 | 16.82 | 17.04 | 16.77 | 16.96 | 355,058 | +0.12(+0.71%) |
Jan 20, 2012 | 16.66 | 16.85 | 16.66 | 16.84 | 229,619 | +0.10(+0.62%) |
Jan 19, 2012 | 17.00 | 17.04 | 16.66 | 16.74 | 272,186 | -0.15(-0.88%) |
Jan 18, 2012 | 16.65 | 17.14 | 16.63 | 16.89 | 424,018 | +0.24(+1.43%) |
Jan 17, 2012 | 17.28 | 17.28 | 16.63 | 16.65 | 781,153 | +0.11(+0.68%) |
Jan 13, 2012 | 16.65 | 16.65 | 16.18 | 16.54 | 734,158 | -0.13(-0.76%) |
Jan 12, 2012 | 17.55 | 17.67 | 16.48 | 16.66 | 957,647 | -0.89(-5.06%) |
Jan 11, 2012 | 17.46 | 17.55 | 17.20 | 17.55 | 599,674 | +0.29(+1.68%) |
Jan 10, 2012 | 17.57 | 17.62 | 17.01 | 17.26 | 790,169 | +0.15(+0.87%) |
Jan 09, 2012 | 16.77 | 17.41 | 16.66 | 17.11 | 1,077,370 | +0.63(+3.85%) |
Jan 06, 2012 | 16.44 | 16.64 | 15.96 | 16.48 | 797,372 | -0.13(-0.76%) |
Jan 05, 2012 | 16.12 | 16.69 | 15.79 | 16.60 | 1,304,297 | +0.66(+4.16%) |
Jan 04, 2012 | 15.59 | 16.04 | 15.31 | 15.94 | 744,348 | +0.67(+4.39%) |
Dec 30, 2011 | 15.58 | 15.60 | 15.15 | 15.27 | 376,577 | -0.33(-2.10%) |
Dec 29, 2011 | 15.21 | 15.64 | 15.21 | 15.60 | 312,893 | +0.38(+2.50%) |
Dec 28, 2011 | 16.03 | 16.06 | 15.17 | 15.22 | 691,920 | -0.80(-4.98%) |
Dec 27, 2011 | 15.72 | 16.10 | 15.47 | 16.01 | 890,730 | +0.34(+2.14%) |
Dec 23, 2011 | 15.52 | 15.73 | 15.45 | 15.68 | 531,807 | +0.48(+3.14%) |
Dec 21, 2011 | 15.54 | 15.54 | 14.95 | 15.20 | 621,914 | -0.33(-2.11%) |
Dec 20, 2011 | 14.75 | 15.54 | 14.54 | 15.53 | 1,391,906 | +1.08(+7.48%) |
Dec 19, 2011 | 14.80 | 14.91 | 14.39 | 14.45 | 390,379 | -0.34(-2.32%) |
Dec 16, 2011 | 14.76 | 14.84 | 14.63 | 14.79 | 586,206 | +0.16(+1.07%) |
Dec 15, 2011 | 14.55 | 14.72 | 14.34 | 14.63 | 586,468 | +0.25(+1.76%) |
Dec 14, 2011 | 14.02 | 14.46 | 13.64 | 14.38 | 1,189,148 | +0.33(+2.33%) |
Dec 13, 2011 | 15.17 | 15.66 | 13.98 | 14.05 | 1,674,191 | -0.82(-5.51%) |
Dec 12, 2011 | 14.90 | 14.91 | 14.54 | 14.87 | 1,022,044 | -0.35(-2.30%) |
Dec 09, 2011 | 14.72 | 15.28 | 14.39 | 15.22 | 1,624,345 | +0.65(+4.45%) |
Dec 08, 2011 | 14.33 | 15.06 | 14.18 | 14.58 | 2,069,070 | +0.25(+1.77%) |
Dec 07, 2011 | 13.90 | 14.52 | 13.76 | 14.32 | 460,016 | +0.37(+2.62%) |
Dec 06, 2011 | 14.17 | 14.17 | 13.76 | 13.96 | 211,792 | -0.16(-1.11%) |
Dec 05, 2011 | 14.51 | 14.54 | 13.45 | 14.11 | 860,343 | -0.20(-1.41%) |
Dec 02, 2011 | 14.55 | 14.91 | 14.17 | 14.31 | 773,966 | -0.16(-1.08%) |
Dec 01, 2011 | 14.57 | 14.76 | 14.25 | 14.47 | 433,272 | -0.07(-0.46%) |
Nov 30, 2011 | 14.61 | 14.84 | 14.26 | 14.54 | 710,780 | +0.30(+2.09%) |
Nov 29, 2011 | 13.92 | 14.31 | 13.64 | 14.24 | 645,087 | +0.33(+2.36%) |
Nov 28, 2011 | 13.27 | 14.14 | 13.26 | 13.91 | 876,748 | +0.97(+7.49%) |
Nov 25, 2011 | 13.17 | 13.25 | 12.91 | 12.94 | 161,567 | -0.13(-1.03%) |
Nov 23, 2011 | 13.43 | 13.53 | 12.91 | 13.08 | 533,434 | -0.57(-4.21%) |
Nov 22, 2011 | 13.45 | 13.89 | 13.23 | 13.65 | 459,241 | +0.22(+1.61%) |
Nov 21, 2011 | 13.62 | 13.79 | 13.06 | 13.43 | 1,062,549 | -0.42(-3.01%) |
Nov 18, 2011 | 14.69 | 14.78 | 13.79 | 13.85 | 1,160,377 | -0.70(-4.82%) |
Nov 17, 2011 | 14.84 | 15.28 | 14.42 | 14.55 | 1,547,001 | -0.03(-0.20%) |
Nov 16, 2011 | 14.47 | 15.06 | 14.44 | 14.58 | 813,099 | -0.48(-3.22%) |
Nov 15, 2011 | 14.39 | 15.24 | 14.39 | 15.07 | 1,530,759 | +0.25(+1.66%) |
Nov 14, 2011 | 13.70 | 14.84 | 13.53 | 14.82 | 1,829,148 | +1.04(+7.58%) |
Nov 11, 2011 | 13.49 | 13.90 | 13.32 | 13.78 | 588,315 | +0.48(+3.59%) |
Nov 10, 2011 | 13.49 | 13.59 | 12.90 | 13.30 | 541,131 | +0.12(+0.91%) |
Nov 09, 2011 | 13.43 | 13.69 | 13.13 | 13.18 | 674,201 | -0.70(-5.05%) |
Nov 08, 2011 | 13.60 | 14.25 | 13.58 | 13.88 | 1,275,066 | +0.40(+2.99%) |
Nov 07, 2011 | 13.70 | 13.83 | 13.20 | 13.48 | 629,259 | -0.35(-2.53%) |
Nov 04, 2011 | 13.61 | 14.01 | 13.34 | 13.83 | 1,229,999 | +0.07(+0.49%) |
Nov 03, 2011 | 14.40 | 14.65 | 13.27 | 13.76 | 2,188,428 | -0.59(-4.10%) |
Nov 02, 2011 | 13.04 | 14.61 | 12.75 | 14.35 | 5,966,865 | +2.59(+22.07%) |