Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.78 | 19.86 | 19.65 | 19.73 | 1,608,751 | +0.04(+0.19%) |
Jan 30, 2012 | 19.47 | 19.77 | 19.44 | 19.69 | 806,434 | -0.02(-0.11%) |
Jan 27, 2012 | 19.59 | 19.80 | 19.54 | 19.72 | 877,508 | -0.02(-0.11%) |
Jan 26, 2012 | 19.78 | 20.01 | 19.58 | 19.74 | 872,415 | +0.13(+0.67%) |
Jan 25, 2012 | 19.71 | 19.80 | 19.50 | 19.61 | 1,074,385 | -0.18(-0.88%) |
Jan 24, 2012 | 19.45 | 20.05 | 19.26 | 19.78 | 903,873 | +0.14(+0.71%) |
Jan 23, 2012 | 19.66 | 19.84 | 19.37 | 19.64 | 549,845 | -0.04(-0.19%) |
Jan 20, 2012 | 18.91 | 19.73 | 18.85 | 19.68 | 739,506 | +0.71(+3.73%) |
Jan 19, 2012 | 19.18 | 19.30 | 18.92 | 18.97 | 822,418 | -0.17(-0.91%) |
Jan 18, 2012 | 18.94 | 19.29 | 18.94 | 19.15 | 888,291 | +0.22(+1.16%) |
Jan 17, 2012 | 19.07 | 19.28 | 18.88 | 18.93 | 586,496 | +0.07(+0.39%) |
Jan 13, 2012 | 18.54 | 18.95 | 18.54 | 18.86 | 577,565 | +0.01(+0.04%) |
Jan 12, 2012 | 18.97 | 19.02 | 18.79 | 18.85 | 660,377 | -0.09(-0.50%) |
Jan 11, 2012 | 18.80 | 19.07 | 18.72 | 18.94 | 489,704 | +0.12(+0.62%) |
Jan 10, 2012 | 18.73 | 19.26 | 18.73 | 18.83 | 805,894 | +0.53(+2.91%) |
Jan 09, 2012 | 18.37 | 18.41 | 18.12 | 18.29 | 377,313 | -0.02(-0.12%) |
Jan 06, 2012 | 18.28 | 18.62 | 18.19 | 18.32 | 607,163 | -0.01(-0.04%) |
Jan 05, 2012 | 17.82 | 18.34 | 17.72 | 18.32 | 595,463 | +0.36(+1.99%) |
Jan 04, 2012 | 17.81 | 18.07 | 17.59 | 17.97 | 982,910 | +0.31(+1.74%) |
Dec 30, 2011 | 17.96 | 17.98 | 17.66 | 17.66 | 474,533 | -0.18(-0.98%) |
Dec 29, 2011 | 17.56 | 17.90 | 17.54 | 17.83 | 382,860 | +0.34(+1.92%) |
Dec 28, 2011 | 17.80 | 17.95 | 17.46 | 17.50 | 502,944 | -0.40(-2.24%) |
Dec 27, 2011 | 17.63 | 18.11 | 17.54 | 17.90 | 236,217 | +0.14(+0.78%) |
Dec 23, 2011 | 17.68 | 17.81 | 17.55 | 17.76 | 185,859 | +0.48(+2.77%) |
Dec 21, 2011 | 17.17 | 17.38 | 16.91 | 17.28 | 366,094 | +0.05(+0.29%) |
Dec 20, 2011 | 16.75 | 17.31 | 16.75 | 17.23 | 888,922 | +0.87(+5.33%) |
Dec 19, 2011 | 16.50 | 16.61 | 16.27 | 16.36 | 774,676 | -0.01(-0.09%) |
Dec 16, 2011 | 16.23 | 16.51 | 16.18 | 16.37 | 1,684,141 | +0.20(+1.21%) |
Dec 15, 2011 | 16.45 | 16.45 | 15.83 | 16.18 | 1,752,448 | +0.01(+0.05%) |
Dec 14, 2011 | 16.64 | 16.70 | 16.09 | 16.17 | 1,645,680 | -0.65(-3.88%) |
Dec 13, 2011 | 17.18 | 17.49 | 16.60 | 16.82 | 761,760 | -0.15(-0.90%) |
Dec 12, 2011 | 17.05 | 17.06 | 16.67 | 16.98 | 714,577 | -0.37(-2.14%) |
Dec 09, 2011 | 16.81 | 17.46 | 16.77 | 17.35 | 837,882 | +0.62(+3.73%) |
Dec 08, 2011 | 17.19 | 17.29 | 16.67 | 16.72 | 764,118 | -0.69(-3.96%) |
Dec 07, 2011 | 16.94 | 17.46 | 16.69 | 17.41 | 880,042 | +0.32(+1.87%) |
Dec 06, 2011 | 16.99 | 17.30 | 16.82 | 17.09 | 798,396 | +0.06(+0.34%) |
Dec 05, 2011 | 17.17 | 17.33 | 16.82 | 17.04 | 915,136 | +0.22(+1.30%) |
Dec 02, 2011 | 16.94 | 17.20 | 16.77 | 16.82 | 463,828 | +0.15(+0.87%) |
Dec 01, 2011 | 16.89 | 17.07 | 16.49 | 16.67 | 753,784 | -0.33(-1.92%) |
Nov 30, 2011 | 16.43 | 17.04 | 16.29 | 17.00 | 1,619,071 | +1.37(+8.78%) |
Nov 29, 2011 | 15.80 | 15.85 | 15.55 | 15.63 | 523,358 | -0.09(-0.60%) |
Nov 28, 2011 | 15.60 | 15.78 | 15.42 | 15.72 | 831,010 | +0.77(+5.15%) |
Nov 25, 2011 | 14.81 | 15.35 | 14.76 | 14.95 | 306,232 | +0.07(+0.49%) |
Nov 23, 2011 | 15.18 | 15.18 | 14.68 | 14.88 | 1,060,140 | -0.53(-3.44%) |
Nov 22, 2011 | 15.95 | 16.16 | 15.39 | 15.41 | 1,333,941 | -0.58(-3.63%) |
Nov 21, 2011 | 16.29 | 16.40 | 15.74 | 15.99 | 939,885 | -0.75(-4.47%) |
Nov 18, 2011 | 16.52 | 16.75 | 16.29 | 16.74 | 787,278 | +0.31(+1.90%) |
Nov 17, 2011 | 16.84 | 16.92 | 16.32 | 16.43 | 645,519 | -0.39(-2.33%) |
Nov 16, 2011 | 16.73 | 17.21 | 16.66 | 16.82 | 771,730 | -0.17(-0.98%) |
Nov 15, 2011 | 16.80 | 17.18 | 16.70 | 16.98 | 1,044,548 | +0.03(+0.17%) |
Nov 14, 2011 | 17.34 | 17.39 | 16.83 | 16.96 | 853,941 | -0.53(-3.03%) |
Nov 11, 2011 | 17.12 | 17.62 | 17.06 | 17.49 | 951,729 | +0.64(+3.79%) |
Nov 10, 2011 | 17.43 | 17.46 | 16.79 | 16.85 | 1,264,338 | -0.23(-1.32%) |
Nov 09, 2011 | 17.43 | 17.87 | 17.03 | 17.07 | 1,297,797 | -0.91(-5.09%) |
Nov 08, 2011 | 17.96 | 18.03 | 17.19 | 17.99 | 833,277 | +0.23(+1.31%) |
Nov 07, 2011 | 17.85 | 17.94 | 17.34 | 17.75 | 548,993 | -0.16(-0.89%) |
Nov 04, 2011 | 17.91 | 18.08 | 17.62 | 17.91 | 618,819 | -0.23(-1.24%) |
Nov 03, 2011 | 17.86 | 18.33 | 17.22 | 18.14 | 1,280,123 | +0.59(+3.35%) |
Nov 02, 2011 | 17.23 | 17.60 | 16.76 | 17.55 | 1,319,631 | +0.68(+4.05%) |