Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.49 | 16.78 | 16.06 | 16.42 | 97,331 | -0.01(-0.06%) |
Jan 30, 2012 | 16.66 | 16.74 | 16.12 | 16.43 | 131,157 | -0.27(-1.62%) |
Jan 27, 2012 | 16.32 | 16.75 | 16.18 | 16.70 | 80,224 | +0.31(+1.89%) |
Jan 26, 2012 | 16.69 | 16.69 | 16.25 | 16.39 | 88,049 | -0.29(-1.74%) |
Jan 25, 2012 | 15.95 | 16.72 | 15.95 | 16.68 | 99,636 | +0.75(+4.71%) |
Jan 24, 2012 | 15.66 | 16.00 | 15.62 | 15.93 | 260,869 | +0.23(+1.46%) |
Jan 23, 2012 | 15.75 | 15.95 | 15.39 | 15.70 | 164,331 | -0.94(-5.65%) |
Jan 20, 2012 | 17.08 | 17.12 | 16.42 | 16.64 | 93,744 | -0.44(-2.58%) |
Jan 19, 2012 | 17.13 | 17.24 | 16.82 | 17.08 | 88,041 | -0.10(-0.58%) |
Jan 18, 2012 | 16.89 | 17.25 | 16.47 | 17.18 | 89,865 | +0.24(+1.42%) |
Jan 17, 2012 | 17.35 | 17.62 | 16.76 | 16.94 | 123,732 | -0.34(-1.97%) |
Jan 13, 2012 | 17.26 | 17.66 | 17.02 | 17.28 | 67,556 | -0.25(-1.43%) |
Jan 12, 2012 | 18.26 | 18.26 | 17.26 | 17.53 | 181,535 | -0.76(-4.16%) |
Jan 11, 2012 | 17.45 | 18.42 | 17.15 | 18.29 | 172,363 | +0.79(+4.51%) |
Jan 10, 2012 | 17.00 | 17.90 | 17.00 | 17.50 | 91,851 | +0.85(+5.11%) |
Jan 09, 2012 | 17.80 | 17.95 | 16.40 | 16.65 | 233,577 | -1.89(-10.19%) |
Jan 06, 2012 | 18.34 | 18.78 | 18.34 | 18.54 | 69,881 | +0.20(+1.09%) |
Jan 05, 2012 | 18.65 | 18.95 | 18.01 | 18.34 | 180,310 | -0.36(-1.93%) |
Jan 04, 2012 | 18.64 | 19.08 | 18.36 | 18.70 | 141,145 | -0.21(-1.11%) |
Dec 30, 2011 | 18.63 | 18.95 | 18.31 | 18.91 | 215,993 | -0.02(-0.11%) |
Dec 29, 2011 | 19.02 | 19.02 | 18.01 | 18.93 | 109,180 | -0.04(-0.21%) |
Dec 28, 2011 | 19.44 | 19.61 | 18.90 | 18.97 | 111,919 | -0.61(-3.12%) |
Dec 27, 2011 | 19.23 | 19.62 | 19.19 | 19.58 | 79,151 | +0.24(+1.24%) |
Dec 23, 2011 | 19.45 | 19.52 | 19.20 | 19.34 | 89,835 | +0.18(+0.94%) |
Dec 21, 2011 | 19.00 | 19.54 | 18.92 | 19.16 | 191,472 | +0.19(+1.00%) |
Dec 20, 2011 | 18.69 | 19.02 | 18.69 | 18.97 | 135,010 | +0.60(+3.27%) |
Dec 19, 2011 | 18.87 | 19.13 | 18.33 | 18.37 | 147,774 | -0.40(-2.13%) |
Dec 16, 2011 | 18.93 | 19.00 | 18.56 | 18.77 | 282,779 | +0.00(+0.00%) |
Dec 15, 2011 | 19.10 | 19.10 | 18.27 | 18.77 | 237,376 | -0.12(-0.64%) |
Dec 14, 2011 | 18.13 | 18.91 | 18.13 | 18.89 | 222,062 | +0.66(+3.62%) |
Dec 13, 2011 | 18.69 | 19.01 | 18.19 | 18.23 | 108,562 | -0.35(-1.88%) |
Dec 12, 2011 | 18.83 | 18.90 | 18.06 | 18.58 | 147,567 | -0.47(-2.47%) |
Dec 09, 2011 | 18.85 | 19.17 | 18.83 | 19.05 | 118,589 | +0.18(+0.95%) |
Dec 08, 2011 | 19.31 | 19.37 | 18.67 | 18.87 | 157,544 | -0.29(-1.51%) |
Dec 07, 2011 | 18.89 | 19.30 | 18.56 | 19.16 | 125,887 | +0.19(+1.00%) |
Dec 06, 2011 | 18.75 | 19.28 | 18.45 | 18.97 | 187,621 | +0.26(+1.39%) |
Dec 05, 2011 | 18.75 | 19.10 | 18.16 | 18.71 | 215,685 | +0.31(+1.68%) |
Dec 02, 2011 | 17.89 | 18.50 | 17.41 | 18.40 | 207,778 | +0.63(+3.55%) |
Dec 01, 2011 | 17.78 | 17.80 | 17.60 | 17.77 | 158,413 | -0.03(-0.17%) |
Nov 30, 2011 | 17.25 | 17.80 | 17.09 | 17.80 | 280,009 | +0.87(+5.14%) |
Nov 29, 2011 | 16.63 | 16.96 | 16.45 | 16.93 | 169,205 | +0.36(+2.17%) |
Nov 28, 2011 | 16.83 | 16.95 | 16.41 | 16.57 | 182,952 | +0.19(+1.16%) |
Nov 25, 2011 | 16.37 | 16.46 | 16.27 | 16.38 | 49,483 | -0.09(-0.55%) |
Nov 23, 2011 | 16.44 | 16.62 | 16.41 | 16.47 | 149,362 | -0.14(-0.84%) |
Nov 22, 2011 | 16.48 | 16.83 | 16.34 | 16.61 | 195,717 | +0.20(+1.22%) |
Nov 21, 2011 | 16.25 | 16.48 | 16.00 | 16.41 | 111,342 | -0.13(-0.79%) |
Nov 18, 2011 | 16.44 | 16.60 | 15.89 | 16.54 | 225,665 | +0.12(+0.73%) |
Nov 17, 2011 | 16.34 | 16.46 | 16.03 | 16.42 | 384,198 | +0.42(+2.63%) |
Nov 16, 2011 | 15.70 | 16.48 | 15.50 | 16.00 | 172,822 | +0.15(+0.95%) |
Nov 15, 2011 | 15.54 | 15.99 | 15.39 | 15.85 | 336,240 | +0.20(+1.28%) |
Nov 14, 2011 | 15.50 | 15.89 | 15.42 | 15.65 | 195,337 | +0.10(+0.64%) |
Nov 11, 2011 | 15.82 | 15.84 | 15.51 | 15.55 | 163,225 | -0.13(-0.83%) |
Nov 10, 2011 | 15.57 | 15.80 | 15.49 | 15.68 | 293,030 | +0.44(+2.89%) |
Nov 09, 2011 | 15.71 | 15.95 | 15.23 | 15.24 | 164,948 | -0.83(-5.16%) |
Nov 08, 2011 | 16.54 | 16.54 | 15.98 | 16.07 | 213,554 | -0.38(-2.31%) |
Nov 07, 2011 | 16.21 | 16.52 | 16.19 | 16.45 | 241,866 | +0.25(+1.54%) |
Nov 04, 2011 | 15.14 | 16.52 | 15.14 | 16.20 | 1,175,915 | +2.45(+17.82%) |
Nov 03, 2011 | 13.61 | 13.84 | 13.55 | 13.75 | 109,649 | +0.05(+0.36%) |
Nov 02, 2011 | 13.85 | 13.93 | 13.52 | 13.70 | 137,504 | +0.07(+0.51%) |