Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.95 | 19.97 | 19.72 | 19.84 | 405,111 | +0.04(+0.22%) |
Jan 30, 2012 | 19.92 | 19.96 | 19.60 | 19.79 | 310,824 | -0.41(-2.01%) |
Jan 27, 2012 | 19.89 | 20.29 | 19.89 | 20.20 | 304,235 | +0.13(+0.64%) |
Jan 26, 2012 | 20.09 | 20.28 | 19.89 | 20.07 | 408,048 | +0.09(+0.43%) |
Jan 25, 2012 | 19.76 | 20.09 | 19.51 | 19.98 | 459,749 | +0.34(+1.76%) |
Jan 24, 2012 | 18.32 | 19.79 | 18.07 | 19.64 | 759,277 | +0.46(+2.38%) |
Jan 23, 2012 | 19.03 | 19.28 | 19.00 | 19.18 | 372,900 | +0.13(+0.68%) |
Jan 20, 2012 | 18.80 | 19.10 | 18.62 | 19.05 | 379,821 | +0.15(+0.77%) |
Jan 19, 2012 | 18.54 | 19.02 | 18.53 | 18.91 | 305,582 | +0.36(+1.95%) |
Jan 18, 2012 | 17.93 | 18.57 | 17.89 | 18.54 | 338,220 | +0.65(+3.61%) |
Jan 17, 2012 | 17.76 | 18.05 | 17.68 | 17.90 | 440,263 | +0.25(+1.42%) |
Jan 13, 2012 | 17.28 | 17.73 | 17.27 | 17.65 | 360,579 | +0.09(+0.49%) |
Jan 12, 2012 | 17.10 | 17.59 | 16.92 | 17.56 | 346,596 | +0.47(+2.77%) |
Jan 11, 2012 | 16.62 | 17.10 | 16.46 | 17.09 | 312,271 | +0.29(+1.75%) |
Jan 10, 2012 | 16.29 | 16.81 | 16.26 | 16.79 | 358,182 | +0.63(+3.89%) |
Jan 09, 2012 | 15.78 | 16.29 | 15.52 | 16.16 | 842,379 | +0.41(+2.57%) |
Jan 06, 2012 | 16.07 | 16.07 | 15.67 | 15.76 | 374,128 | -0.35(-2.19%) |
Jan 05, 2012 | 15.72 | 16.11 | 15.49 | 16.11 | 367,076 | +0.30(+1.91%) |
Jan 04, 2012 | 15.98 | 16.16 | 15.68 | 15.81 | 320,100 | -0.02(-0.11%) |
Dec 30, 2011 | 15.90 | 16.10 | 15.77 | 15.83 | 352,951 | -0.07(-0.43%) |
Dec 29, 2011 | 15.83 | 16.03 | 15.78 | 15.90 | 242,486 | +0.13(+0.82%) |
Dec 28, 2011 | 16.00 | 16.03 | 15.67 | 15.77 | 379,698 | -0.33(-2.04%) |
Dec 27, 2011 | 15.76 | 16.21 | 15.76 | 16.10 | 210,773 | +0.24(+1.52%) |
Dec 23, 2011 | 15.92 | 15.97 | 15.78 | 15.85 | 141,187 | +0.00(+0.00%) |
Dec 21, 2011 | 16.04 | 16.04 | 15.60 | 15.85 | 427,926 | -0.20(-1.24%) |
Dec 20, 2011 | 14.61 | 16.12 | 14.61 | 16.05 | 755,690 | +1.58(+10.90%) |
Dec 19, 2011 | 15.05 | 15.14 | 14.45 | 14.47 | 371,568 | -0.47(-3.12%) |
Dec 16, 2011 | 14.98 | 15.31 | 14.73 | 14.94 | 460,935 | +0.13(+0.87%) |
Dec 15, 2011 | 14.91 | 14.98 | 14.55 | 14.81 | 206,783 | +0.16(+1.06%) |
Dec 14, 2011 | 14.74 | 14.93 | 14.53 | 14.66 | 419,507 | -0.23(-1.56%) |
Dec 13, 2011 | 15.38 | 15.50 | 14.78 | 14.89 | 231,228 | -0.34(-2.21%) |
Dec 12, 2011 | 15.09 | 15.36 | 14.89 | 15.22 | 342,401 | -0.17(-1.12%) |
Dec 09, 2011 | 15.03 | 15.52 | 15.02 | 15.40 | 375,780 | +0.43(+2.88%) |
Dec 08, 2011 | 15.73 | 15.77 | 14.92 | 14.97 | 471,597 | -0.97(-6.11%) |
Dec 07, 2011 | 15.88 | 16.04 | 15.51 | 15.94 | 281,847 | -0.08(-0.48%) |
Dec 06, 2011 | 16.24 | 16.24 | 15.85 | 16.02 | 498,220 | -0.22(-1.33%) |
Dec 05, 2011 | 16.37 | 16.60 | 16.09 | 16.23 | 551,641 | +0.21(+1.29%) |
Dec 02, 2011 | 16.91 | 16.98 | 16.01 | 16.03 | 385,937 | -0.74(-4.42%) |
Dec 01, 2011 | 16.78 | 17.03 | 16.64 | 16.77 | 253,584 | -0.10(-0.61%) |
Nov 30, 2011 | 16.23 | 16.88 | 16.23 | 16.87 | 722,223 | +1.35(+8.72%) |
Nov 29, 2011 | 15.43 | 15.68 | 15.41 | 15.52 | 533,558 | +0.10(+0.67%) |
Nov 28, 2011 | 15.06 | 15.55 | 15.03 | 15.41 | 374,298 | +1.07(+7.45%) |
Nov 25, 2011 | 14.64 | 14.82 | 14.32 | 14.35 | 153,745 | -0.34(-2.29%) |
Nov 23, 2011 | 15.39 | 15.41 | 14.66 | 14.68 | 351,569 | -0.88(-5.65%) |
Nov 22, 2011 | 15.68 | 15.86 | 15.40 | 15.56 | 143,065 | -0.14(-0.88%) |
Nov 21, 2011 | 16.02 | 16.02 | 15.62 | 15.70 | 247,544 | -0.71(-4.31%) |
Nov 18, 2011 | 16.64 | 16.85 | 16.22 | 16.41 | 197,701 | -0.21(-1.25%) |
Nov 17, 2011 | 16.55 | 16.81 | 16.41 | 16.61 | 333,246 | +0.01(+0.05%) |
Nov 16, 2011 | 16.61 | 17.05 | 16.37 | 16.60 | 286,932 | -0.29(-1.73%) |
Nov 15, 2011 | 16.35 | 17.04 | 16.16 | 16.90 | 206,857 | +0.40(+2.40%) |
Nov 14, 2011 | 16.76 | 16.89 | 16.29 | 16.50 | 226,036 | -0.42(-2.50%) |
Nov 11, 2011 | 16.72 | 17.11 | 16.67 | 16.92 | 281,405 | +0.49(+2.99%) |
Nov 10, 2011 | 16.98 | 16.98 | 16.31 | 16.43 | 370,828 | -0.16(-0.94%) |
Nov 09, 2011 | 16.93 | 17.24 | 16.53 | 16.59 | 663,572 | -0.97(-5.50%) |
Nov 08, 2011 | 17.49 | 17.65 | 16.95 | 17.55 | 243,444 | +0.22(+1.29%) |
Nov 07, 2011 | 17.45 | 17.58 | 16.93 | 17.33 | 219,809 | -0.14(-0.79%) |
Nov 04, 2011 | 17.20 | 17.48 | 17.12 | 17.47 | 265,807 | +0.00(+0.00%) |
Nov 03, 2011 | 16.96 | 17.53 | 16.63 | 17.47 | 419,724 | +0.79(+4.76%) |
Nov 02, 2011 | 16.10 | 16.71 | 16.00 | 16.67 | 466,413 | +0.90(+5.68%) |