Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.25 | 18.32 | 18.03 | 18.23 | 1,537,605 | +0.32(+1.76%) |
Jan 30, 2012 | 17.72 | 17.97 | 17.59 | 17.92 | 1,741,008 | +0.01(+0.05%) |
Jan 27, 2012 | 17.88 | 18.10 | 17.76 | 17.91 | 1,838,505 | +0.03(+0.19%) |
Jan 26, 2012 | 19.14 | 19.92 | 17.82 | 17.88 | 4,001,272 | -0.59(-3.19%) |
Jan 25, 2012 | 18.33 | 18.64 | 18.16 | 18.46 | 1,512,785 | +0.02(+0.09%) |
Jan 24, 2012 | 17.83 | 18.47 | 17.73 | 18.45 | 1,479,313 | +0.44(+2.42%) |
Jan 23, 2012 | 17.82 | 18.13 | 17.66 | 18.01 | 1,990,819 | +0.27(+1.54%) |
Jan 20, 2012 | 17.46 | 17.92 | 17.41 | 17.74 | 1,509,318 | +0.29(+1.66%) |
Jan 19, 2012 | 17.43 | 17.60 | 17.29 | 17.45 | 559,883 | +0.11(+0.64%) |
Jan 18, 2012 | 17.12 | 17.39 | 17.02 | 17.34 | 922,093 | +0.17(+1.00%) |
Jan 17, 2012 | 17.49 | 17.57 | 17.01 | 17.17 | 1,656,571 | -0.06(-0.35%) |
Jan 13, 2012 | 16.63 | 17.41 | 16.53 | 17.23 | 1,928,075 | +0.37(+2.18%) |
Jan 12, 2012 | 16.43 | 16.97 | 16.43 | 16.86 | 1,077,045 | +0.52(+3.19%) |
Jan 11, 2012 | 16.52 | 16.78 | 16.32 | 16.34 | 1,191,893 | -0.27(-1.65%) |
Jan 10, 2012 | 16.15 | 16.67 | 16.08 | 16.61 | 1,142,397 | +0.72(+4.52%) |
Jan 09, 2012 | 16.20 | 16.23 | 15.81 | 15.89 | 1,169,223 | -0.26(-1.59%) |
Jan 06, 2012 | 16.19 | 16.23 | 15.92 | 16.15 | 772,883 | +0.03(+0.21%) |
Jan 05, 2012 | 15.51 | 16.24 | 15.41 | 16.11 | 836,817 | +0.32(+2.00%) |
Jan 04, 2012 | 15.76 | 15.94 | 15.62 | 15.80 | 924,509 | +0.37(+2.38%) |
Dec 30, 2011 | 15.64 | 15.74 | 15.41 | 15.43 | 425,506 | -0.07(-0.44%) |
Dec 29, 2011 | 15.18 | 15.55 | 15.18 | 15.50 | 573,353 | +0.43(+2.83%) |
Dec 28, 2011 | 15.49 | 15.57 | 15.06 | 15.07 | 535,589 | -0.42(-2.70%) |
Dec 27, 2011 | 15.57 | 15.69 | 15.34 | 15.49 | 622,368 | -0.14(-0.87%) |
Dec 23, 2011 | 15.09 | 15.64 | 15.00 | 15.63 | 699,134 | +1.20(+8.29%) |
Dec 21, 2011 | 14.36 | 14.52 | 13.98 | 14.43 | 770,134 | -0.01(-0.06%) |
Dec 20, 2011 | 13.97 | 14.50 | 13.97 | 14.44 | 858,706 | +0.79(+5.82%) |
Dec 19, 2011 | 14.53 | 14.55 | 13.60 | 13.65 | 1,209,483 | -0.77(-5.33%) |
Dec 16, 2011 | 14.34 | 14.56 | 14.20 | 14.41 | 1,568,020 | +0.26(+1.87%) |
Dec 15, 2011 | 14.17 | 14.48 | 14.09 | 14.15 | 1,354,280 | +0.25(+1.78%) |
Dec 14, 2011 | 14.08 | 14.28 | 13.89 | 13.90 | 1,205,521 | -0.29(-2.05%) |
Dec 13, 2011 | 15.14 | 15.27 | 14.05 | 14.19 | 1,018,816 | -0.78(-5.19%) |
Dec 12, 2011 | 14.82 | 15.01 | 14.65 | 14.97 | 996,248 | -0.11(-0.74%) |
Dec 09, 2011 | 14.71 | 15.24 | 14.65 | 15.08 | 1,987,125 | +0.38(+2.56%) |
Dec 08, 2011 | 15.41 | 15.44 | 14.68 | 14.71 | 1,527,171 | -0.89(-5.70%) |
Dec 07, 2011 | 15.63 | 15.80 | 15.38 | 15.59 | 1,525,590 | -0.17(-1.08%) |
Dec 06, 2011 | 15.79 | 15.92 | 15.55 | 15.76 | 980,460 | +0.06(+0.38%) |
Dec 05, 2011 | 15.76 | 16.23 | 15.64 | 15.70 | 2,022,705 | +0.25(+1.60%) |
Dec 02, 2011 | 15.90 | 15.91 | 15.43 | 15.46 | 1,695,990 | -0.17(-1.09%) |
Dec 01, 2011 | 15.83 | 16.02 | 15.53 | 15.63 | 2,983,517 | -0.28(-1.77%) |
Nov 30, 2011 | 15.19 | 15.92 | 15.13 | 15.91 | 2,646,817 | +1.35(+9.27%) |
Nov 29, 2011 | 14.35 | 14.67 | 14.15 | 14.56 | 1,577,071 | +0.29(+2.04%) |
Nov 28, 2011 | 13.59 | 14.31 | 13.53 | 14.27 | 1,424,818 | +1.21(+9.29%) |
Nov 25, 2011 | 13.34 | 13.49 | 13.05 | 13.06 | 457,724 | -0.37(-2.74%) |
Nov 23, 2011 | 13.64 | 13.76 | 13.42 | 13.42 | 1,442,049 | -0.40(-2.90%) |
Nov 22, 2011 | 13.73 | 14.12 | 13.63 | 13.82 | 1,213,745 | -0.02(-0.12%) |
Nov 21, 2011 | 13.71 | 14.06 | 13.71 | 13.84 | 2,109,825 | -0.32(-2.23%) |
Nov 18, 2011 | 14.05 | 14.28 | 13.85 | 14.16 | 1,405,345 | +0.09(+0.67%) |
Nov 17, 2011 | 14.29 | 14.41 | 13.80 | 14.06 | 1,219,311 | -0.26(-1.84%) |
Nov 16, 2011 | 14.37 | 14.98 | 14.30 | 14.33 | 1,079,417 | -0.28(-1.92%) |
Nov 15, 2011 | 14.14 | 14.74 | 14.06 | 14.61 | 746,905 | +0.32(+2.21%) |
Nov 14, 2011 | 14.61 | 14.64 | 14.23 | 14.29 | 675,526 | -0.39(-2.67%) |
Nov 11, 2011 | 14.59 | 15.00 | 14.46 | 14.69 | 1,037,844 | +0.34(+2.37%) |
Nov 10, 2011 | 14.23 | 14.71 | 14.03 | 14.35 | 1,734,956 | +0.46(+3.31%) |
Nov 09, 2011 | 14.14 | 14.28 | 13.85 | 13.89 | 1,920,226 | -0.74(-5.07%) |
Nov 08, 2011 | 14.78 | 14.95 | 14.19 | 14.63 | 1,506,309 | -0.05(-0.35%) |
Nov 07, 2011 | 14.75 | 14.86 | 14.34 | 14.68 | 1,316,559 | -0.06(-0.40%) |
Nov 04, 2011 | 14.73 | 14.91 | 14.48 | 14.74 | 1,460,602 | -0.20(-1.31%) |
Nov 03, 2011 | 14.98 | 15.04 | 14.34 | 14.93 | 1,812,201 | +0.26(+1.74%) |
Nov 02, 2011 | 14.65 | 14.91 | 14.15 | 14.68 | 1,838,449 | +0.37(+2.56%) |