Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 17.58 | 17.85 | 17.33 | 17.70 | 1,631,836 | +0.17(+0.97%) |
Jan 30, 2012 | 17.82 | 17.94 | 17.40 | 17.53 | 1,668,286 | -0.39(-2.18%) |
Jan 27, 2012 | 18.09 | 18.45 | 17.92 | 17.92 | 2,195,099 | -0.28(-1.54%) |
Jan 26, 2012 | 18.78 | 19.00 | 18.02 | 18.20 | 3,329,958 | -0.36(-1.94%) |
Jan 25, 2012 | 18.34 | 18.88 | 18.05 | 18.56 | 2,554,010 | +0.27(+1.48%) |
Jan 24, 2012 | 17.61 | 18.31 | 17.34 | 18.29 | 2,841,239 | +0.85(+4.87%) |
Jan 23, 2012 | 17.98 | 18.29 | 17.41 | 17.44 | 3,018,352 | +0.16(+0.93%) |
Jan 20, 2012 | 17.87 | 17.94 | 17.19 | 17.28 | 1,288,721 | -0.51(-2.87%) |
Jan 19, 2012 | 17.63 | 18.00 | 17.63 | 17.79 | 2,380,227 | +0.22(+1.25%) |
Jan 18, 2012 | 17.30 | 17.71 | 17.08 | 17.57 | 2,109,553 | +0.62(+3.66%) |
Jan 17, 2012 | 16.99 | 17.22 | 16.77 | 16.95 | 1,741,558 | +0.08(+0.47%) |
Jan 13, 2012 | 16.19 | 16.88 | 16.15 | 16.87 | 1,294,390 | +0.45(+2.74%) |
Jan 12, 2012 | 16.20 | 16.43 | 15.58 | 16.42 | 1,731,739 | +0.25(+1.55%) |
Jan 11, 2012 | 16.00 | 16.24 | 15.71 | 16.17 | 2,905,788 | +0.11(+0.68%) |
Jan 10, 2012 | 16.50 | 16.70 | 15.78 | 16.06 | 2,187,372 | -0.21(-1.32%) |
Jan 09, 2012 | 16.31 | 16.75 | 16.20 | 16.27 | 1,764,026 | -0.03(-0.15%) |
Jan 06, 2012 | 15.44 | 16.38 | 15.44 | 16.30 | 2,159,402 | +0.85(+5.50%) |
Jan 05, 2012 | 14.72 | 15.58 | 14.72 | 15.45 | 1,507,467 | +0.67(+4.53%) |
Jan 04, 2012 | 14.87 | 15.17 | 14.74 | 14.78 | 1,219,013 | -0.23(-1.53%) |
Dec 30, 2011 | 14.99 | 15.17 | 14.93 | 15.01 | 659,912 | +0.02(+0.13%) |
Dec 29, 2011 | 15.10 | 15.29 | 14.90 | 14.99 | 836,089 | -0.08(-0.53%) |
Dec 28, 2011 | 15.08 | 15.30 | 14.89 | 15.07 | 1,325,058 | -0.07(-0.46%) |
Dec 27, 2011 | 14.76 | 15.14 | 14.59 | 15.14 | 595,031 | +0.32(+2.16%) |
Dec 23, 2011 | 14.76 | 14.93 | 14.50 | 14.82 | 634,990 | -0.04(-0.27%) |
Dec 21, 2011 | 14.42 | 15.19 | 14.33 | 14.86 | 1,963,553 | +0.44(+3.05%) |
Dec 20, 2011 | 14.19 | 14.47 | 14.06 | 14.42 | 1,726,483 | +0.62(+4.49%) |
Dec 19, 2011 | 13.83 | 14.17 | 13.67 | 13.80 | 1,571,545 | +0.03(+0.22%) |
Dec 16, 2011 | 13.45 | 14.05 | 13.35 | 13.77 | 2,452,237 | +0.35(+2.61%) |
Dec 15, 2011 | 13.36 | 13.57 | 12.87 | 13.42 | 1,902,485 | +0.22(+1.67%) |
Dec 14, 2011 | 13.52 | 13.75 | 13.15 | 13.20 | 1,695,460 | -0.42(-3.08%) |
Dec 13, 2011 | 14.55 | 14.63 | 13.52 | 13.62 | 2,052,790 | -0.68(-4.76%) |
Dec 12, 2011 | 13.48 | 14.64 | 13.43 | 14.30 | 2,611,879 | +0.70(+5.15%) |
Dec 09, 2011 | 13.41 | 13.73 | 13.17 | 13.60 | 1,573,374 | +0.20(+1.49%) |
Dec 08, 2011 | 13.64 | 13.64 | 13.22 | 13.40 | 1,280,905 | +0.10(+0.75%) |
Dec 07, 2011 | 13.50 | 13.60 | 13.06 | 13.30 | 1,251,956 | -0.20(-1.48%) |
Dec 06, 2011 | 13.91 | 14.06 | 13.47 | 13.50 | 1,744,709 | -0.46(-3.30%) |
Dec 05, 2011 | 13.83 | 14.00 | 13.75 | 13.96 | 4,281,021 | -0.28(-1.97%) |
Dec 02, 2011 | 14.75 | 14.75 | 14.04 | 14.24 | 1,862,766 | -0.20(-1.39%) |
Dec 01, 2011 | 13.76 | 14.44 | 13.73 | 14.44 | 2,881,895 | +0.67(+4.87%) |
Nov 30, 2011 | 12.93 | 13.77 | 12.50 | 13.77 | 3,632,946 | +1.41(+11.41%) |
Nov 29, 2011 | 12.18 | 12.36 | 11.91 | 12.36 | 3,720,673 | +0.21(+1.73%) |
Nov 28, 2011 | 12.20 | 12.51 | 12.05 | 12.15 | 2,316,139 | +0.37(+3.14%) |
Nov 25, 2011 | 11.76 | 11.90 | 11.76 | 11.78 | 478,829 | -0.02(-0.17%) |
Nov 23, 2011 | 12.24 | 12.32 | 11.80 | 11.80 | 1,190,679 | -0.49(-3.99%) |
Nov 22, 2011 | 12.10 | 12.68 | 12.05 | 12.29 | 2,223,205 | +0.21(+1.74%) |
Nov 21, 2011 | 12.08 | 12.21 | 11.92 | 12.08 | 3,166,136 | -0.13(-1.06%) |
Nov 18, 2011 | 12.67 | 12.98 | 12.02 | 12.21 | 6,822,559 | -0.33(-2.63%) |
Nov 17, 2011 | 13.23 | 13.74 | 12.52 | 12.54 | 6,067,283 | -0.40(-3.09%) |
Nov 16, 2011 | 12.51 | 14.72 | 12.35 | 12.94 | 9,362,560 | +0.34(+2.70%) |
Nov 15, 2011 | 12.61 | 12.82 | 12.50 | 12.60 | 702,536 | -0.07(-0.55%) |
Nov 14, 2011 | 12.54 | 12.82 | 12.52 | 12.67 | 1,247,901 | +0.13(+1.04%) |
Nov 11, 2011 | 12.86 | 12.94 | 12.32 | 12.54 | 2,684,073 | -0.25(-1.95%) |
Nov 10, 2011 | 13.02 | 13.14 | 12.62 | 12.79 | 1,498,338 | -0.01(-0.08%) |
Nov 09, 2011 | 13.11 | 13.39 | 12.74 | 12.80 | 1,490,816 | -0.68(-5.04%) |
Nov 08, 2011 | 13.30 | 13.51 | 13.10 | 13.48 | 1,342,210 | +0.27(+2.04%) |
Nov 07, 2011 | 13.43 | 13.49 | 12.76 | 13.21 | 2,247,427 | -0.11(-0.83%) |
Nov 04, 2011 | 13.40 | 13.65 | 13.27 | 13.32 | 912,215 | -0.13(-0.97%) |
Nov 03, 2011 | 13.64 | 13.66 | 13.01 | 13.45 | 1,662,937 | +0.02(+0.15%) |
Nov 02, 2011 | 13.73 | 13.75 | 13.07 | 13.43 | 1,774,387 | -0.06(-0.44%) |