Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 17.88 | 17.91 | 17.42 | 17.71 | 279,004 | -0.04(-0.24%) |
Jan 30, 2012 | 17.36 | 17.83 | 17.30 | 17.76 | 251,986 | +0.17(+0.95%) |
Jan 27, 2012 | 17.69 | 17.92 | 17.45 | 17.59 | 291,977 | -0.20(-1.13%) |
Jan 26, 2012 | 17.39 | 18.24 | 17.39 | 17.79 | 338,177 | -0.09(-0.52%) |
Jan 25, 2012 | 17.56 | 18.03 | 17.55 | 17.88 | 261,903 | +0.29(+1.62%) |
Jan 24, 2012 | 17.27 | 17.64 | 17.04 | 17.60 | 378,716 | +0.14(+0.82%) |
Jan 23, 2012 | 17.31 | 17.62 | 17.14 | 17.45 | 454,957 | +0.10(+0.58%) |
Jan 20, 2012 | 16.95 | 17.40 | 16.39 | 17.35 | 459,646 | +0.31(+1.82%) |
Jan 19, 2012 | 16.73 | 17.14 | 16.61 | 17.04 | 342,018 | +0.39(+2.32%) |
Jan 18, 2012 | 16.15 | 16.69 | 15.96 | 16.66 | 328,076 | +0.50(+3.07%) |
Jan 17, 2012 | 16.16 | 16.22 | 16.02 | 16.16 | 534,830 | +0.14(+0.89%) |
Jan 13, 2012 | 15.80 | 16.09 | 15.64 | 16.02 | 440,740 | -0.08(-0.52%) |
Jan 12, 2012 | 15.62 | 16.14 | 15.57 | 16.10 | 332,729 | +0.52(+3.34%) |
Jan 11, 2012 | 15.45 | 15.75 | 15.41 | 15.58 | 802,197 | +0.03(+0.16%) |
Jan 10, 2012 | 15.70 | 15.79 | 15.41 | 15.56 | 691,375 | +0.15(+0.98%) |
Jan 09, 2012 | 15.50 | 15.62 | 15.12 | 15.41 | 777,483 | +0.02(+0.11%) |
Jan 06, 2012 | 16.15 | 16.15 | 15.36 | 15.39 | 590,717 | -0.76(-4.73%) |
Jan 05, 2012 | 15.79 | 16.34 | 15.67 | 16.15 | 401,495 | +0.23(+1.48%) |
Jan 04, 2012 | 15.94 | 16.07 | 15.52 | 15.92 | 361,240 | +0.43(+2.76%) |
Dec 30, 2011 | 15.48 | 15.70 | 15.36 | 15.49 | 276,389 | +0.01(+0.05%) |
Dec 29, 2011 | 15.31 | 15.53 | 15.25 | 15.48 | 304,476 | +0.22(+1.43%) |
Dec 28, 2011 | 15.52 | 15.65 | 15.20 | 15.26 | 363,408 | -0.25(-1.62%) |
Dec 27, 2011 | 15.30 | 15.67 | 15.11 | 15.52 | 333,272 | +0.03(+0.22%) |
Dec 23, 2011 | 15.88 | 15.88 | 15.31 | 15.48 | 697,850 | -2.83(-15.45%) |
Dec 21, 2011 | 18.13 | 18.44 | 17.66 | 18.31 | 262,131 | +0.18(+0.97%) |
Dec 20, 2011 | 17.45 | 18.22 | 17.26 | 18.13 | 538,953 | +1.20(+7.09%) |
Dec 19, 2011 | 17.51 | 17.99 | 16.86 | 16.93 | 330,873 | -0.40(-2.32%) |
Dec 16, 2011 | 17.50 | 18.18 | 17.23 | 17.34 | 806,156 | +0.07(+0.39%) |
Dec 15, 2011 | 16.83 | 17.48 | 16.72 | 17.27 | 484,494 | +0.86(+5.22%) |
Dec 14, 2011 | 16.83 | 16.88 | 16.35 | 16.41 | 454,750 | -0.59(-3.46%) |
Dec 13, 2011 | 17.96 | 18.19 | 16.88 | 17.00 | 377,573 | -0.72(-4.07%) |
Dec 12, 2011 | 17.58 | 17.75 | 17.20 | 17.72 | 339,432 | -0.24(-1.31%) |
Dec 09, 2011 | 16.92 | 18.17 | 16.92 | 17.96 | 422,244 | +1.18(+7.06%) |
Dec 08, 2011 | 17.40 | 17.62 | 16.70 | 16.77 | 269,873 | -0.85(-4.81%) |
Dec 07, 2011 | 17.72 | 17.72 | 16.99 | 17.62 | 285,142 | -0.31(-1.73%) |
Dec 06, 2011 | 17.56 | 18.08 | 17.49 | 17.93 | 256,173 | +0.35(+2.01%) |
Dec 05, 2011 | 18.16 | 18.55 | 17.38 | 17.58 | 403,878 | -0.22(-1.23%) |
Dec 02, 2011 | 17.84 | 18.47 | 17.64 | 17.80 | 256,920 | +0.24(+1.39%) |
Dec 01, 2011 | 17.99 | 18.32 | 17.49 | 17.56 | 430,056 | -0.57(-3.15%) |
Nov 30, 2011 | 17.53 | 18.14 | 17.33 | 18.13 | 727,023 | +1.50(+9.05%) |
Nov 29, 2011 | 16.45 | 16.75 | 16.24 | 16.62 | 248,163 | +0.24(+1.48%) |
Nov 28, 2011 | 16.03 | 16.54 | 16.00 | 16.38 | 319,085 | +1.05(+6.84%) |
Nov 25, 2011 | 15.56 | 15.99 | 15.31 | 15.33 | 161,648 | -0.32(-2.04%) |
Nov 23, 2011 | 15.78 | 15.82 | 15.17 | 15.65 | 488,179 | -0.31(-1.94%) |
Nov 22, 2011 | 16.40 | 16.44 | 15.79 | 15.96 | 251,861 | -0.46(-2.81%) |
Nov 21, 2011 | 16.83 | 16.83 | 16.15 | 16.42 | 352,940 | -0.78(-4.53%) |
Nov 18, 2011 | 17.19 | 17.34 | 16.96 | 17.20 | 221,307 | +0.03(+0.20%) |
Nov 17, 2011 | 17.51 | 17.69 | 17.05 | 17.17 | 249,992 | -0.43(-2.43%) |
Nov 16, 2011 | 17.92 | 18.45 | 17.56 | 17.59 | 301,876 | -0.65(-3.54%) |
Nov 15, 2011 | 17.64 | 18.51 | 17.50 | 18.24 | 321,631 | +0.46(+2.59%) |
Nov 14, 2011 | 17.89 | 18.20 | 17.54 | 17.78 | 409,620 | -0.20(-1.12%) |
Nov 11, 2011 | 17.51 | 18.05 | 17.33 | 17.98 | 355,127 | +0.75(+4.38%) |
Nov 10, 2011 | 17.07 | 17.38 | 16.72 | 17.23 | 382,490 | +0.41(+2.44%) |
Nov 09, 2011 | 17.42 | 17.61 | 16.77 | 16.81 | 613,264 | -1.26(-6.96%) |
Nov 08, 2011 | 17.99 | 18.13 | 17.38 | 18.07 | 297,304 | +0.29(+1.60%) |
Nov 07, 2011 | 18.00 | 18.08 | 17.06 | 17.79 | 243,231 | -0.24(-1.35%) |
Nov 04, 2011 | 17.84 | 18.11 | 17.42 | 18.03 | 235,411 | -0.07(-0.37%) |
Nov 03, 2011 | 17.76 | 18.15 | 17.05 | 18.10 | 305,479 | +0.67(+3.85%) |
Nov 02, 2011 | 17.12 | 17.47 | 16.90 | 17.43 | 481,314 | +0.64(+3.80%) |