Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.29 | 18.57 | 18.09 | 18.36 | 186,097 | +0.24(+1.32%) |
Jan 30, 2012 | 18.58 | 18.71 | 17.97 | 18.12 | 181,204 | -0.60(-3.21%) |
Jan 27, 2012 | 18.52 | 18.84 | 18.49 | 18.72 | 85,375 | +0.08(+0.43%) |
Jan 26, 2012 | 18.78 | 18.78 | 18.43 | 18.64 | 96,568 | -0.02(-0.11%) |
Jan 25, 2012 | 18.43 | 18.70 | 18.26 | 18.66 | 97,946 | +0.13(+0.70%) |
Jan 24, 2012 | 18.15 | 18.57 | 17.92 | 18.53 | 175,292 | +0.30(+1.65%) |
Jan 23, 2012 | 18.81 | 18.81 | 17.77 | 18.23 | 417,802 | -0.66(-3.49%) |
Jan 20, 2012 | 19.08 | 19.24 | 18.79 | 18.89 | 118,444 | -0.24(-1.25%) |
Jan 19, 2012 | 19.18 | 19.32 | 19.00 | 19.13 | 75,572 | -0.02(-0.10%) |
Jan 18, 2012 | 18.25 | 19.19 | 18.25 | 19.15 | 165,730 | +0.90(+4.93%) |
Jan 17, 2012 | 18.78 | 18.98 | 18.17 | 18.25 | 184,679 | -0.40(-2.14%) |
Jan 13, 2012 | 18.88 | 19.05 | 18.48 | 18.65 | 184,279 | -0.53(-2.76%) |
Jan 12, 2012 | 19.39 | 19.44 | 19.15 | 19.18 | 101,862 | -0.21(-1.08%) |
Jan 11, 2012 | 19.30 | 19.45 | 19.07 | 19.39 | 120,858 | +0.01(+0.05%) |
Jan 10, 2012 | 19.17 | 19.48 | 19.01 | 19.38 | 139,955 | +0.51(+2.70%) |
Jan 09, 2012 | 18.93 | 19.02 | 18.66 | 18.87 | 317,455 | +0.02(+0.11%) |
Jan 06, 2012 | 19.08 | 19.26 | 18.83 | 18.85 | 164,167 | -0.30(-1.57%) |
Jan 05, 2012 | 18.69 | 19.47 | 18.34 | 19.15 | 212,316 | +0.30(+1.59%) |
Jan 04, 2012 | 19.07 | 19.33 | 18.58 | 18.85 | 215,712 | +0.37(+2.00%) |
Dec 30, 2011 | 18.47 | 18.73 | 18.29 | 18.48 | 154,714 | -0.06(-0.32%) |
Dec 29, 2011 | 18.14 | 18.62 | 18.12 | 18.54 | 192,168 | +0.52(+2.89%) |
Dec 28, 2011 | 18.38 | 18.50 | 17.93 | 18.02 | 153,347 | -0.42(-2.28%) |
Dec 27, 2011 | 18.26 | 18.65 | 18.02 | 18.44 | 106,516 | +0.06(+0.33%) |
Dec 23, 2011 | 18.34 | 18.42 | 18.00 | 18.38 | 184,229 | +0.48(+2.68%) |
Dec 21, 2011 | 17.91 | 17.96 | 17.47 | 17.90 | 204,286 | +0.05(+0.28%) |
Dec 20, 2011 | 16.76 | 17.85 | 16.39 | 17.85 | 310,990 | +1.54(+9.44%) |
Dec 19, 2011 | 16.89 | 17.19 | 16.27 | 16.31 | 268,273 | -0.50(-2.97%) |
Dec 16, 2011 | 16.66 | 17.04 | 16.43 | 16.81 | 299,643 | +0.31(+1.88%) |
Dec 15, 2011 | 16.70 | 16.70 | 16.36 | 16.50 | 194,748 | +0.11(+0.67%) |
Dec 14, 2011 | 16.82 | 16.97 | 16.29 | 16.39 | 259,186 | -0.64(-3.76%) |
Dec 13, 2011 | 17.67 | 17.84 | 16.95 | 17.03 | 148,676 | -0.49(-2.80%) |
Dec 12, 2011 | 17.60 | 17.60 | 17.14 | 17.52 | 101,446 | -0.34(-1.90%) |
Dec 09, 2011 | 17.50 | 17.99 | 17.39 | 17.86 | 168,940 | +0.46(+2.64%) |
Dec 08, 2011 | 17.45 | 17.81 | 17.38 | 17.40 | 187,068 | -0.39(-2.19%) |
Dec 07, 2011 | 17.77 | 17.91 | 17.18 | 17.79 | 216,047 | -0.09(-0.50%) |
Dec 06, 2011 | 17.70 | 18.01 | 17.34 | 17.88 | 250,958 | +0.19(+1.07%) |
Dec 05, 2011 | 17.98 | 18.01 | 17.53 | 17.69 | 134,982 | +0.24(+1.38%) |
Dec 02, 2011 | 17.90 | 17.90 | 17.41 | 17.45 | 87,807 | -0.15(-0.85%) |
Dec 01, 2011 | 17.92 | 18.13 | 17.58 | 17.60 | 139,749 | -0.40(-2.22%) |
Nov 30, 2011 | 17.38 | 18.02 | 17.19 | 18.00 | 389,682 | +1.33(+7.98%) |
Nov 29, 2011 | 16.54 | 16.72 | 16.29 | 16.67 | 123,675 | +0.10(+0.60%) |
Nov 28, 2011 | 16.24 | 16.57 | 16.13 | 16.57 | 187,931 | +0.87(+5.54%) |
Nov 25, 2011 | 15.81 | 16.03 | 15.62 | 15.70 | 87,367 | -0.28(-1.75%) |
Nov 23, 2011 | 16.29 | 16.34 | 15.91 | 15.98 | 119,283 | -0.46(-2.80%) |
Nov 22, 2011 | 16.98 | 17.00 | 16.42 | 16.44 | 93,656 | -0.53(-3.12%) |
Nov 21, 2011 | 17.15 | 17.34 | 16.75 | 16.97 | 150,813 | -0.22(-1.28%) |
Nov 18, 2011 | 17.08 | 17.26 | 16.98 | 17.19 | 138,383 | +0.10(+0.59%) |
Nov 17, 2011 | 17.36 | 17.61 | 17.00 | 17.09 | 134,849 | -0.39(-2.23%) |
Nov 16, 2011 | 17.72 | 18.08 | 17.46 | 17.48 | 143,314 | -0.48(-2.67%) |
Nov 15, 2011 | 17.90 | 18.13 | 17.57 | 17.96 | 205,756 | +0.12(+0.67%) |
Nov 14, 2011 | 18.34 | 18.46 | 17.72 | 17.84 | 152,523 | -0.58(-3.15%) |
Nov 11, 2011 | 17.98 | 18.49 | 17.98 | 18.42 | 180,062 | +0.69(+3.89%) |
Nov 10, 2011 | 18.19 | 18.19 | 17.70 | 17.73 | 188,393 | -0.15(-0.84%) |
Nov 09, 2011 | 18.11 | 18.42 | 17.85 | 17.88 | 221,641 | -0.85(-4.54%) |
Nov 08, 2011 | 18.92 | 19.00 | 18.36 | 18.73 | 278,512 | +0.04(+0.21%) |
Nov 07, 2011 | 18.38 | 18.73 | 18.00 | 18.69 | 261,190 | +0.31(+1.69%) |
Nov 04, 2011 | 18.70 | 18.70 | 18.28 | 18.38 | 208,508 | -0.55(-2.91%) |
Nov 03, 2011 | 18.69 | 19.00 | 18.31 | 18.93 | 319,760 | +0.47(+2.55%) |
Nov 02, 2011 | 18.66 | 18.98 | 18.32 | 18.46 | 358,281 | +0.16(+0.87%) |