Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.57 | 18.60 | 18.30 | 18.41 | 251,891 | +0.01(+0.05%) |
Jan 30, 2012 | 18.54 | 18.58 | 18.23 | 18.40 | 285,588 | -0.34(-1.81%) |
Jan 27, 2012 | 18.44 | 18.81 | 18.22 | 18.74 | 479,073 | +0.19(+1.02%) |
Jan 26, 2012 | 18.66 | 18.67 | 18.19 | 18.55 | 361,278 | -0.01(-0.05%) |
Jan 25, 2012 | 18.30 | 18.59 | 18.11 | 18.56 | 212,362 | +0.23(+1.25%) |
Jan 24, 2012 | 18.14 | 18.40 | 17.96 | 18.33 | 421,998 | +0.13(+0.71%) |
Jan 23, 2012 | 18.18 | 18.31 | 17.97 | 18.20 | 324,833 | +0.00(+0.00%) |
Jan 20, 2012 | 17.87 | 18.34 | 17.87 | 18.20 | 397,056 | +0.37(+2.08%) |
Jan 19, 2012 | 17.92 | 18.10 | 17.67 | 17.83 | 665,352 | -0.04(-0.22%) |
Jan 18, 2012 | 17.66 | 17.88 | 17.53 | 17.87 | 428,893 | +0.16(+0.90%) |
Jan 17, 2012 | 17.85 | 17.98 | 17.61 | 17.71 | 493,996 | -0.01(-0.06%) |
Jan 13, 2012 | 17.68 | 17.83 | 17.47 | 17.72 | 487,683 | -0.21(-1.17%) |
Jan 12, 2012 | 17.25 | 17.95 | 17.12 | 17.93 | 828,688 | +0.65(+3.76%) |
Jan 11, 2012 | 17.27 | 17.32 | 17.08 | 17.28 | 591,257 | -0.03(-0.17%) |
Jan 10, 2012 | 17.09 | 17.32 | 17.02 | 17.31 | 755,419 | +0.51(+3.04%) |
Jan 09, 2012 | 16.70 | 16.85 | 16.41 | 16.80 | 668,208 | +0.20(+1.20%) |
Jan 06, 2012 | 16.69 | 16.80 | 16.42 | 16.60 | 902,201 | -0.05(-0.30%) |
Jan 05, 2012 | 16.49 | 16.67 | 16.07 | 16.65 | 1,708,723 | +0.10(+0.60%) |
Jan 04, 2012 | 16.23 | 16.58 | 16.01 | 16.55 | 1,276,528 | +0.26(+1.60%) |
Dec 30, 2011 | 16.45 | 16.58 | 16.29 | 16.29 | 341,966 | -0.16(-0.97%) |
Dec 29, 2011 | 16.49 | 16.74 | 16.44 | 16.45 | 304,093 | +0.01(+0.06%) |
Dec 28, 2011 | 17.00 | 17.04 | 16.43 | 16.44 | 413,570 | -0.56(-3.29%) |
Dec 27, 2011 | 16.94 | 17.10 | 16.64 | 17.00 | 253,788 | -0.03(-0.18%) |
Dec 23, 2011 | 16.70 | 17.06 | 16.64 | 17.03 | 176,595 | +0.09(+0.53%) |
Dec 21, 2011 | 16.90 | 16.99 | 16.55 | 16.94 | 272,619 | +0.04(+0.24%) |
Dec 20, 2011 | 16.55 | 16.94 | 16.55 | 16.90 | 449,350 | +0.81(+5.03%) |
Dec 19, 2011 | 16.94 | 17.01 | 16.06 | 16.09 | 971,240 | -0.69(-4.11%) |
Dec 16, 2011 | 16.74 | 17.18 | 16.58 | 16.78 | 1,088,832 | +0.23(+1.39%) |
Dec 15, 2011 | 16.61 | 16.63 | 16.23 | 16.55 | 462,359 | +0.23(+1.41%) |
Dec 14, 2011 | 16.58 | 16.91 | 16.30 | 16.32 | 500,582 | -0.47(-2.80%) |
Dec 13, 2011 | 17.54 | 17.74 | 16.67 | 16.79 | 646,917 | -0.57(-3.28%) |
Dec 12, 2011 | 17.47 | 17.50 | 16.94 | 17.36 | 503,072 | -0.27(-1.53%) |
Dec 09, 2011 | 17.33 | 17.80 | 17.13 | 17.63 | 904,445 | +0.37(+2.14%) |
Dec 08, 2011 | 17.38 | 17.61 | 17.15 | 17.26 | 899,745 | -0.35(-1.99%) |
Dec 07, 2011 | 17.37 | 17.93 | 17.24 | 17.61 | 971,056 | +0.11(+0.63%) |
Dec 06, 2011 | 17.40 | 17.71 | 17.23 | 17.50 | 684,216 | +0.11(+0.63%) |
Dec 05, 2011 | 17.38 | 17.66 | 17.14 | 17.39 | 486,258 | +0.39(+2.29%) |
Dec 02, 2011 | 17.02 | 17.24 | 16.75 | 17.00 | 783,802 | +0.28(+1.67%) |
Dec 01, 2011 | 17.18 | 17.21 | 16.69 | 16.72 | 795,196 | -0.54(-3.13%) |
Nov 30, 2011 | 16.67 | 17.29 | 16.46 | 17.26 | 1,299,465 | +1.28(+8.01%) |
Nov 29, 2011 | 16.20 | 16.20 | 15.65 | 15.98 | 1,059,827 | -0.15(-0.93%) |
Nov 28, 2011 | 15.73 | 16.13 | 15.66 | 16.13 | 662,437 | +0.88(+5.77%) |
Nov 25, 2011 | 15.54 | 15.72 | 15.16 | 15.25 | 312,647 | -0.36(-2.31%) |
Nov 23, 2011 | 15.36 | 15.74 | 15.07 | 15.61 | 785,022 | +0.13(+0.84%) |
Nov 22, 2011 | 15.32 | 15.79 | 15.22 | 15.48 | 719,330 | +0.25(+1.64%) |
Nov 21, 2011 | 15.36 | 15.53 | 15.08 | 15.23 | 925,210 | -0.51(-3.24%) |
Nov 18, 2011 | 15.70 | 15.91 | 15.62 | 15.74 | 563,402 | +0.05(+0.32%) |
Nov 17, 2011 | 15.74 | 15.94 | 15.47 | 15.69 | 719,085 | -0.04(-0.25%) |
Nov 16, 2011 | 16.15 | 16.21 | 15.71 | 15.73 | 1,182,718 | -0.65(-3.97%) |
Nov 15, 2011 | 16.40 | 16.69 | 16.21 | 16.38 | 1,197,623 | -0.20(-1.21%) |
Nov 14, 2011 | 17.01 | 17.05 | 16.50 | 16.58 | 899,927 | -0.54(-3.15%) |
Nov 11, 2011 | 17.11 | 17.42 | 16.95 | 17.12 | 669,988 | +0.28(+1.66%) |
Nov 10, 2011 | 17.44 | 17.64 | 16.70 | 16.84 | 831,552 | -0.25(-1.46%) |
Nov 09, 2011 | 17.38 | 17.63 | 16.95 | 17.09 | 1,002,503 | -0.83(-4.63%) |
Nov 08, 2011 | 18.00 | 18.10 | 17.65 | 17.92 | 808,601 | +0.08(+0.45%) |
Nov 07, 2011 | 18.12 | 18.20 | 17.58 | 17.84 | 623,336 | -0.31(-1.71%) |
Nov 04, 2011 | 18.35 | 18.38 | 17.95 | 18.15 | 454,762 | -0.37(-2.00%) |
Nov 03, 2011 | 18.47 | 18.62 | 17.76 | 18.52 | 755,256 | +0.32(+1.76%) |
Nov 02, 2011 | 17.93 | 18.31 | 17.60 | 18.20 | 929,190 | +0.56(+3.17%) |