Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.92 | 16.05 | 15.89 | 15.99 | 1,086,219 | +0.21(+1.32%) |
Jan 30, 2012 | 15.80 | 15.85 | 15.65 | 15.78 | 1,543,038 | -0.93(-5.59%) |
Jan 27, 2012 | 16.62 | 16.77 | 16.60 | 16.71 | 951,657 | +0.43(+2.66%) |
Jan 26, 2012 | 16.51 | 16.56 | 16.18 | 16.28 | 1,324,628 | -0.35(-2.08%) |
Jan 25, 2012 | 16.17 | 16.71 | 16.15 | 16.63 | 1,956,951 | +0.33(+2.02%) |
Jan 24, 2012 | 16.27 | 16.30 | 16.17 | 16.30 | 871,114 | +0.03(+0.16%) |
Jan 23, 2012 | 16.37 | 16.47 | 16.24 | 16.27 | 779,737 | -0.11(-0.69%) |
Jan 20, 2012 | 16.39 | 16.43 | 16.33 | 16.38 | 491,104 | +0.10(+0.64%) |
Jan 19, 2012 | 16.37 | 16.40 | 16.26 | 16.28 | 1,451,069 | -0.28(-1.67%) |
Jan 18, 2012 | 16.34 | 16.58 | 16.28 | 16.56 | 2,036,003 | -0.16(-0.98%) |
Jan 17, 2012 | 16.91 | 16.95 | 16.72 | 16.72 | 817,282 | -0.13(-0.77%) |
Jan 13, 2012 | 16.88 | 16.86 | 16.69 | 16.85 | 1,102,032 | -0.03(-0.15%) |
Jan 12, 2012 | 17.05 | 17.05 | 16.87 | 16.88 | 1,913,866 | -0.81(-4.60%) |
Jan 11, 2012 | 17.68 | 17.73 | 17.58 | 17.69 | 1,210,607 | -0.74(-3.99%) |
Jan 10, 2012 | 18.51 | 18.57 | 18.37 | 18.43 | 822,750 | -0.25(-1.34%) |
Jan 09, 2012 | 18.63 | 18.71 | 18.57 | 18.68 | 408,301 | +0.24(+1.31%) |
Jan 06, 2012 | 18.43 | 18.52 | 18.30 | 18.44 | 1,013,789 | -0.04(-0.23%) |
Jan 05, 2012 | 18.45 | 18.52 | 18.35 | 18.48 | 1,013,112 | +0.22(+1.18%) |
Jan 04, 2012 | 18.47 | 18.54 | 18.24 | 18.26 | 1,374,790 | -0.03(-0.14%) |
Dec 30, 2011 | 18.26 | 18.37 | 18.26 | 18.29 | 435,845 | -0.09(-0.47%) |
Dec 29, 2011 | 18.20 | 18.38 | 18.20 | 18.37 | 361,312 | +0.18(+1.00%) |
Dec 28, 2011 | 18.34 | 18.36 | 18.15 | 18.19 | 446,376 | -0.20(-1.08%) |
Dec 27, 2011 | 18.44 | 18.52 | 18.32 | 18.39 | 446,690 | -0.15(-0.79%) |
Dec 23, 2011 | 18.41 | 18.54 | 18.29 | 18.54 | 549,228 | +0.51(+2.83%) |
Dec 21, 2011 | 18.01 | 18.05 | 17.81 | 18.03 | 787,219 | -0.06(-0.34%) |
Dec 20, 2011 | 17.80 | 18.15 | 17.79 | 18.09 | 899,947 | +0.46(+2.60%) |
Dec 19, 2011 | 17.63 | 17.84 | 17.61 | 17.63 | 906,180 | -0.10(-0.54%) |
Dec 16, 2011 | 17.72 | 17.80 | 17.62 | 17.73 | 844,433 | +0.35(+2.04%) |
Dec 15, 2011 | 17.46 | 17.57 | 17.26 | 17.37 | 1,131,539 | -0.07(-0.40%) |
Dec 14, 2011 | 17.46 | 17.51 | 17.34 | 17.44 | 1,178,152 | -0.16(-0.93%) |
Dec 13, 2011 | 17.68 | 17.85 | 17.54 | 17.60 | 616,124 | +0.03(+0.20%) |
Dec 12, 2011 | 17.92 | 17.94 | 17.47 | 17.57 | 1,954,439 | -0.74(-4.02%) |
Dec 09, 2011 | 18.27 | 18.39 | 18.18 | 18.31 | 645,380 | +0.06(+0.33%) |
Dec 08, 2011 | 18.35 | 18.46 | 18.19 | 18.25 | 771,313 | -0.16(-0.89%) |
Dec 07, 2011 | 18.41 | 18.49 | 18.27 | 18.41 | 885,217 | -0.03(-0.19%) |
Dec 06, 2011 | 18.47 | 18.54 | 18.27 | 18.44 | 1,004,856 | -0.06(-0.33%) |
Dec 05, 2011 | 18.56 | 18.63 | 18.44 | 18.50 | 663,069 | +0.08(+0.42%) |
Dec 02, 2011 | 18.63 | 18.65 | 18.39 | 18.43 | 691,147 | -0.35(-1.89%) |
Dec 01, 2011 | 18.58 | 18.82 | 18.56 | 18.78 | 831,825 | +0.11(+0.60%) |
Nov 30, 2011 | 18.44 | 18.76 | 18.31 | 18.67 | 1,477,188 | +0.84(+4.71%) |
Nov 29, 2011 | 17.88 | 18.08 | 17.80 | 17.83 | 841,653 | +0.00(+0.00%) |
Nov 28, 2011 | 17.94 | 17.99 | 17.73 | 17.83 | 1,240,197 | +0.50(+2.90%) |
Nov 25, 2011 | 17.42 | 17.67 | 17.33 | 17.33 | 359,927 | -0.12(-0.69%) |
Nov 23, 2011 | 17.70 | 17.71 | 17.44 | 17.45 | 1,221,058 | -0.59(-3.26%) |
Nov 22, 2011 | 18.25 | 18.29 | 17.93 | 18.04 | 1,013,674 | -0.26(-1.42%) |
Nov 21, 2011 | 18.57 | 18.57 | 18.22 | 18.30 | 1,481,065 | -0.41(-2.17%) |
Nov 18, 2011 | 18.48 | 18.81 | 18.44 | 18.70 | 1,658,227 | +0.48(+2.66%) |
Nov 17, 2011 | 18.50 | 18.57 | 18.13 | 18.22 | 1,530,659 | -0.02(-0.09%) |
Nov 16, 2011 | 18.35 | 18.56 | 18.18 | 18.24 | 1,122,030 | -0.42(-2.27%) |
Nov 15, 2011 | 18.35 | 18.72 | 18.34 | 18.66 | 1,414,289 | +0.22(+1.17%) |
Nov 14, 2011 | 18.33 | 18.45 | 18.24 | 18.44 | 1,533,190 | +0.22(+1.23%) |
Nov 11, 2011 | 18.18 | 18.37 | 18.11 | 18.22 | 995,950 | +0.16(+0.91%) |
Nov 10, 2011 | 18.20 | 18.32 | 17.91 | 18.05 | 1,492,384 | +0.41(+2.31%) |
Nov 09, 2011 | 18.05 | 18.08 | 17.58 | 17.65 | 2,055,578 | -0.74(-4.05%) |
Nov 08, 2011 | 18.15 | 18.42 | 17.99 | 18.39 | 1,076,731 | +0.25(+1.38%) |
Nov 07, 2011 | 18.02 | 18.18 | 17.83 | 18.14 | 820,479 | +0.02(+0.10%) |
Nov 04, 2011 | 18.10 | 18.24 | 17.89 | 18.12 | 1,295,907 | -0.11(-0.62%) |
Nov 03, 2011 | 18.17 | 18.35 | 17.95 | 18.24 | 1,692,307 | +0.11(+0.62%) |
Nov 02, 2011 | 17.85 | 18.15 | 17.85 | 18.12 | 2,494,367 | +0.93(+5.44%) |