Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.48 | 20.69 | 20.00 | 20.46 | 149,146 | +0.01(+0.05%) |
Jan 30, 2012 | 20.77 | 20.79 | 20.33 | 20.45 | 135,009 | -0.46(-2.20%) |
Jan 27, 2012 | 20.49 | 20.98 | 20.49 | 20.91 | 160,995 | +0.60(+2.95%) |
Jan 26, 2012 | 20.35 | 20.40 | 20.03 | 20.31 | 267,154 | +0.09(+0.45%) |
Jan 25, 2012 | 19.78 | 20.36 | 19.70 | 20.22 | 177,940 | +0.33(+1.66%) |
Jan 24, 2012 | 19.68 | 19.98 | 19.60 | 19.89 | 125,949 | +0.14(+0.71%) |
Jan 23, 2012 | 19.84 | 19.94 | 19.63 | 19.75 | 75,502 | -0.04(-0.20%) |
Jan 20, 2012 | 19.74 | 20.00 | 19.60 | 19.79 | 105,220 | -0.07(-0.35%) |
Jan 19, 2012 | 19.31 | 20.24 | 19.31 | 19.86 | 224,316 | +0.61(+3.17%) |
Jan 18, 2012 | 18.45 | 19.51 | 18.23 | 19.25 | 253,489 | +0.85(+4.62%) |
Jan 17, 2012 | 18.00 | 18.47 | 17.94 | 18.40 | 450,568 | +0.49(+2.74%) |
Jan 13, 2012 | 17.74 | 17.94 | 17.30 | 17.91 | 147,228 | -0.03(-0.17%) |
Jan 12, 2012 | 17.79 | 18.07 | 17.44 | 17.94 | 158,048 | +0.15(+0.84%) |
Jan 11, 2012 | 17.52 | 17.90 | 17.43 | 17.79 | 132,889 | +0.20(+1.14%) |
Jan 10, 2012 | 17.24 | 17.59 | 17.12 | 17.59 | 178,241 | +0.62(+3.65%) |
Jan 09, 2012 | 16.98 | 17.05 | 16.71 | 16.97 | 87,190 | +0.10(+0.59%) |
Jan 06, 2012 | 16.83 | 17.05 | 16.68 | 16.87 | 120,637 | +0.05(+0.30%) |
Jan 05, 2012 | 16.18 | 16.83 | 15.92 | 16.82 | 196,832 | +0.57(+3.51%) |
Jan 04, 2012 | 16.32 | 16.57 | 16.04 | 16.25 | 210,246 | +0.01(+0.06%) |
Dec 30, 2011 | 16.34 | 16.45 | 16.19 | 16.24 | 90,617 | -0.10(-0.61%) |
Dec 29, 2011 | 16.15 | 16.46 | 16.15 | 16.34 | 145,478 | +0.21(+1.30%) |
Dec 28, 2011 | 16.38 | 16.43 | 16.11 | 16.13 | 85,255 | -0.25(-1.53%) |
Dec 27, 2011 | 16.26 | 16.64 | 16.03 | 16.38 | 156,402 | -0.03(-0.18%) |
Dec 23, 2011 | 16.40 | 16.47 | 16.16 | 16.41 | 106,960 | +0.32(+1.99%) |
Dec 21, 2011 | 15.70 | 16.25 | 15.45 | 16.09 | 208,110 | +0.39(+2.48%) |
Dec 20, 2011 | 15.20 | 15.73 | 15.12 | 15.70 | 241,236 | +0.75(+5.02%) |
Dec 19, 2011 | 15.19 | 15.29 | 14.89 | 14.95 | 185,558 | -0.16(-1.06%) |
Dec 16, 2011 | 15.40 | 15.43 | 14.72 | 15.11 | 332,797 | -0.19(-1.24%) |
Dec 15, 2011 | 15.01 | 15.42 | 14.89 | 15.30 | 208,926 | +0.53(+3.59%) |
Dec 14, 2011 | 15.04 | 15.14 | 14.25 | 14.77 | 253,982 | -0.36(-2.38%) |
Dec 13, 2011 | 15.94 | 16.08 | 15.06 | 15.13 | 156,014 | -0.70(-4.42%) |
Dec 12, 2011 | 15.81 | 15.91 | 15.38 | 15.83 | 171,985 | -0.29(-1.80%) |
Dec 09, 2011 | 15.76 | 16.24 | 15.51 | 16.12 | 164,491 | +0.48(+3.07%) |
Dec 08, 2011 | 16.35 | 16.35 | 15.58 | 15.64 | 145,922 | -0.79(-4.81%) |
Dec 07, 2011 | 16.90 | 16.93 | 16.18 | 16.43 | 161,411 | -0.62(-3.64%) |
Dec 06, 2011 | 17.27 | 17.32 | 16.96 | 17.05 | 162,175 | -0.20(-1.16%) |
Dec 05, 2011 | 17.42 | 17.76 | 17.00 | 17.25 | 433,177 | +0.16(+0.94%) |
Dec 02, 2011 | 17.00 | 17.34 | 16.90 | 17.09 | 206,617 | +0.32(+1.91%) |
Dec 01, 2011 | 16.90 | 17.04 | 16.67 | 16.77 | 213,972 | -0.20(-1.18%) |
Nov 30, 2011 | 16.55 | 16.98 | 16.51 | 16.97 | 457,734 | +1.15(+7.27%) |
Nov 29, 2011 | 16.20 | 16.50 | 15.54 | 15.82 | 146,173 | -0.40(-2.47%) |
Nov 28, 2011 | 15.77 | 16.24 | 15.77 | 16.22 | 272,284 | +1.07(+7.06%) |
Nov 25, 2011 | 15.46 | 15.93 | 15.15 | 15.15 | 75,020 | -0.50(-3.19%) |
Nov 23, 2011 | 16.22 | 16.23 | 15.63 | 15.65 | 171,258 | -0.71(-4.34%) |
Nov 22, 2011 | 16.46 | 16.56 | 15.95 | 16.36 | 282,963 | -0.08(-0.49%) |
Nov 21, 2011 | 16.93 | 17.00 | 16.38 | 16.44 | 345,812 | -0.80(-4.64%) |
Nov 18, 2011 | 17.57 | 17.90 | 17.17 | 17.24 | 136,923 | -0.27(-1.54%) |
Nov 17, 2011 | 17.83 | 18.23 | 17.35 | 17.51 | 256,177 | -0.30(-1.68%) |
Nov 16, 2011 | 18.45 | 18.51 | 17.68 | 17.81 | 343,254 | -0.84(-4.50%) |
Nov 15, 2011 | 18.47 | 18.83 | 18.24 | 18.65 | 138,570 | +0.08(+0.43%) |
Nov 14, 2011 | 19.02 | 19.21 | 18.22 | 18.57 | 120,934 | -0.57(-2.98%) |
Nov 11, 2011 | 18.96 | 19.36 | 18.92 | 19.14 | 180,276 | +0.50(+2.68%) |
Nov 10, 2011 | 18.99 | 19.28 | 18.49 | 18.64 | 234,730 | +0.02(+0.11%) |
Nov 09, 2011 | 19.30 | 19.59 | 18.59 | 18.62 | 256,107 | -1.21(-6.10%) |
Nov 08, 2011 | 20.45 | 20.52 | 19.67 | 19.83 | 276,699 | -0.47(-2.32%) |
Nov 07, 2011 | 20.96 | 21.00 | 20.01 | 20.30 | 543,779 | -0.90(-4.25%) |
Nov 04, 2011 | 18.97 | 21.49 | 18.97 | 21.20 | 828,547 | +1.99(+10.36%) |
Nov 03, 2011 | 19.56 | 19.56 | 18.91 | 19.21 | 312,004 | -0.11(-0.57%) |
Nov 02, 2011 | 19.54 | 19.80 | 18.91 | 19.32 | 252,715 | +0.15(+0.78%) |