Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.91 | 18.99 | 18.41 | 18.81 | 1,328,800 | -0.05(-0.27%) |
Jan 30, 2012 | 19.79 | 19.87 | 18.81 | 18.86 | 2,444,622 | -0.24(-1.26%) |
Jan 27, 2012 | 19.04 | 19.27 | 18.86 | 19.10 | 721,659 | -0.18(-0.93%) |
Jan 26, 2012 | 19.08 | 19.28 | 18.87 | 19.28 | 1,475,104 | +0.23(+1.21%) |
Jan 25, 2012 | 18.11 | 19.13 | 18.03 | 19.05 | 3,167,559 | +1.10(+6.13%) |
Jan 24, 2012 | 17.64 | 17.95 | 17.56 | 17.95 | 968,308 | +0.26(+1.47%) |
Jan 23, 2012 | 18.04 | 18.10 | 17.64 | 17.69 | 556,548 | -0.33(-1.83%) |
Jan 20, 2012 | 18.11 | 18.26 | 17.80 | 18.02 | 519,785 | -0.20(-1.10%) |
Jan 19, 2012 | 18.63 | 18.73 | 18.08 | 18.22 | 1,484,651 | -0.38(-2.04%) |
Jan 18, 2012 | 18.36 | 18.69 | 18.27 | 18.60 | 635,422 | +0.12(+0.65%) |
Jan 17, 2012 | 18.31 | 18.62 | 18.31 | 18.48 | 690,773 | +0.32(+1.76%) |
Jan 13, 2012 | 17.88 | 18.24 | 17.74 | 18.16 | 541,017 | -0.02(-0.11%) |
Jan 12, 2012 | 18.14 | 18.40 | 17.82 | 18.18 | 623,737 | +0.04(+0.22%) |
Jan 11, 2012 | 18.12 | 18.20 | 17.64 | 18.14 | 800,913 | +0.06(+0.33%) |
Jan 10, 2012 | 17.67 | 18.16 | 17.39 | 18.08 | 1,424,628 | +0.68(+3.94%) |
Jan 09, 2012 | 16.70 | 17.48 | 16.70 | 17.39 | 1,263,393 | +0.71(+4.29%) |
Jan 06, 2012 | 16.99 | 17.06 | 16.67 | 16.68 | 920,066 | -0.30(-1.77%) |
Jan 05, 2012 | 17.05 | 17.27 | 16.87 | 16.98 | 652,314 | -0.22(-1.28%) |
Jan 04, 2012 | 17.32 | 17.67 | 17.16 | 17.20 | 475,049 | -0.16(-0.92%) |
Dec 30, 2011 | 17.41 | 17.58 | 17.32 | 17.36 | 422,529 | -0.08(-0.46%) |
Dec 29, 2011 | 17.33 | 17.76 | 17.30 | 17.44 | 505,477 | +0.24(+1.40%) |
Dec 28, 2011 | 17.60 | 17.77 | 17.17 | 17.20 | 529,646 | -0.48(-2.71%) |
Dec 27, 2011 | 17.52 | 17.92 | 17.42 | 17.68 | 560,684 | +0.14(+0.80%) |
Dec 23, 2011 | 17.42 | 17.62 | 17.32 | 17.54 | 396,951 | +0.35(+2.04%) |
Dec 21, 2011 | 16.72 | 17.20 | 16.50 | 17.19 | 1,017,873 | +0.40(+2.38%) |
Dec 20, 2011 | 16.00 | 16.80 | 15.54 | 16.79 | 1,159,444 | +1.05(+6.67%) |
Dec 19, 2011 | 15.78 | 16.06 | 15.61 | 15.74 | 1,289,206 | +0.06(+0.38%) |
Dec 16, 2011 | 15.73 | 15.94 | 15.46 | 15.68 | 1,274,917 | +0.11(+0.71%) |
Dec 15, 2011 | 15.40 | 15.71 | 15.25 | 15.57 | 571,538 | +0.39(+2.57%) |
Dec 14, 2011 | 15.21 | 15.44 | 15.11 | 15.18 | 682,049 | -0.19(-1.24%) |
Dec 13, 2011 | 15.69 | 15.94 | 15.25 | 15.37 | 823,584 | -0.19(-1.22%) |
Dec 12, 2011 | 15.63 | 15.79 | 15.28 | 15.56 | 508,018 | -0.27(-1.71%) |
Dec 09, 2011 | 15.13 | 15.93 | 14.88 | 15.83 | 719,634 | +0.77(+5.11%) |
Dec 08, 2011 | 15.62 | 15.77 | 15.04 | 15.06 | 735,241 | -0.69(-4.38%) |
Dec 07, 2011 | 15.70 | 15.86 | 15.39 | 15.75 | 696,869 | +0.01(+0.06%) |
Dec 06, 2011 | 15.65 | 15.98 | 15.50 | 15.74 | 825,495 | +0.09(+0.58%) |
Dec 05, 2011 | 15.50 | 15.65 | 15.10 | 15.65 | 777,369 | +0.79(+5.32%) |
Dec 02, 2011 | 15.61 | 15.61 | 14.82 | 14.86 | 617,436 | -0.55(-3.57%) |
Dec 01, 2011 | 15.31 | 15.59 | 15.17 | 15.41 | 539,449 | +0.12(+0.78%) |
Nov 30, 2011 | 14.86 | 15.32 | 14.80 | 15.29 | 928,129 | +0.93(+6.48%) |
Nov 29, 2011 | 14.58 | 14.71 | 14.31 | 14.36 | 845,809 | -0.19(-1.31%) |
Nov 28, 2011 | 14.22 | 14.55 | 14.04 | 14.55 | 868,685 | +0.67(+4.83%) |
Nov 25, 2011 | 14.31 | 14.31 | 13.88 | 13.88 | 281,149 | -0.44(-3.07%) |
Nov 23, 2011 | 14.86 | 14.97 | 14.32 | 14.32 | 818,988 | -0.65(-4.34%) |
Nov 22, 2011 | 14.83 | 15.13 | 14.69 | 14.97 | 894,632 | +0.08(+0.54%) |
Nov 21, 2011 | 14.76 | 15.02 | 14.54 | 14.89 | 687,005 | -0.11(-0.73%) |
Nov 18, 2011 | 15.22 | 15.44 | 14.97 | 15.00 | 462,198 | -0.21(-1.38%) |
Nov 17, 2011 | 15.53 | 15.68 | 15.07 | 15.21 | 602,572 | -0.31(-2.00%) |
Nov 16, 2011 | 15.95 | 16.02 | 15.50 | 15.52 | 728,747 | -0.55(-3.42%) |
Nov 15, 2011 | 16.00 | 16.24 | 15.89 | 16.07 | 910,874 | +0.07(+0.44%) |
Nov 14, 2011 | 15.86 | 16.05 | 15.86 | 16.00 | 713,781 | +0.07(+0.44%) |
Nov 11, 2011 | 15.62 | 15.97 | 15.55 | 15.93 | 796,302 | +0.48(+3.11%) |
Nov 10, 2011 | 15.98 | 16.07 | 15.34 | 15.45 | 549,484 | -0.33(-2.09%) |
Nov 09, 2011 | 15.79 | 16.12 | 15.50 | 15.78 | 1,034,476 | -0.33(-2.05%) |
Nov 08, 2011 | 15.54 | 16.16 | 15.45 | 16.11 | 1,156,363 | +0.19(+1.19%) |
Nov 07, 2011 | 16.06 | 16.06 | 15.55 | 15.92 | 718,204 | -0.20(-1.24%) |
Nov 04, 2011 | 16.72 | 16.73 | 15.89 | 16.12 | 1,489,658 | -0.82(-4.84%) |
Nov 03, 2011 | 17.38 | 17.38 | 16.62 | 16.94 | 1,606,855 | -0.53(-3.03%) |
Nov 02, 2011 | 17.12 | 17.52 | 16.54 | 17.47 | 1,005,181 | +0.60(+3.56%) |