Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.27 | 19.42 | 18.95 | 19.33 | 178,289 | +0.26(+1.34%) |
Jan 30, 2012 | 19.08 | 19.29 | 18.94 | 19.08 | 151,957 | -0.24(-1.23%) |
Jan 27, 2012 | 18.90 | 19.33 | 18.83 | 19.32 | 179,629 | +0.30(+1.58%) |
Jan 26, 2012 | 19.23 | 19.36 | 18.94 | 19.02 | 157,055 | -0.09(-0.45%) |
Jan 25, 2012 | 19.12 | 19.25 | 18.84 | 19.10 | 181,707 | -0.08(-0.43%) |
Jan 24, 2012 | 19.07 | 19.30 | 18.76 | 19.18 | 225,526 | -0.07(-0.38%) |
Jan 23, 2012 | 19.33 | 19.67 | 19.11 | 19.26 | 98,568 | -0.07(-0.38%) |
Jan 20, 2012 | 19.29 | 19.57 | 19.21 | 19.33 | 142,389 | -0.03(-0.14%) |
Jan 19, 2012 | 19.03 | 19.49 | 18.95 | 19.36 | 152,815 | +0.39(+2.06%) |
Jan 18, 2012 | 18.65 | 18.97 | 18.55 | 18.97 | 166,549 | +0.29(+1.56%) |
Jan 17, 2012 | 19.02 | 19.09 | 18.61 | 18.67 | 224,263 | -0.07(-0.39%) |
Jan 13, 2012 | 18.73 | 18.97 | 18.55 | 18.75 | 148,105 | -0.28(-1.48%) |
Jan 12, 2012 | 18.73 | 19.07 | 18.50 | 19.03 | 235,668 | +0.39(+2.10%) |
Jan 11, 2012 | 18.36 | 18.80 | 18.07 | 18.64 | 457,248 | +0.23(+1.23%) |
Jan 10, 2012 | 18.27 | 18.60 | 18.18 | 18.41 | 233,771 | +0.43(+2.38%) |
Jan 09, 2012 | 18.05 | 18.05 | 17.67 | 17.98 | 246,598 | +0.10(+0.56%) |
Jan 06, 2012 | 17.87 | 18.14 | 17.63 | 17.88 | 202,891 | +0.05(+0.31%) |
Jan 05, 2012 | 17.75 | 17.96 | 17.36 | 17.83 | 145,009 | -0.06(-0.36%) |
Jan 04, 2012 | 17.82 | 18.13 | 17.73 | 17.89 | 196,576 | +0.46(+2.66%) |
Dec 30, 2011 | 17.55 | 17.76 | 17.40 | 17.43 | 199,004 | -0.33(-1.84%) |
Dec 29, 2011 | 17.28 | 17.86 | 17.28 | 17.76 | 158,203 | +0.36(+2.09%) |
Dec 28, 2011 | 17.97 | 18.03 | 17.36 | 17.39 | 262,540 | -0.63(-3.48%) |
Dec 27, 2011 | 17.88 | 18.31 | 17.73 | 18.02 | 236,818 | +0.02(+0.10%) |
Dec 23, 2011 | 18.00 | 18.10 | 17.79 | 18.00 | 124,838 | +0.19(+1.07%) |
Dec 21, 2011 | 17.34 | 17.87 | 17.03 | 17.81 | 461,184 | +0.38(+2.19%) |
Dec 20, 2011 | 17.22 | 17.73 | 17.14 | 17.43 | 434,472 | +0.70(+4.18%) |
Dec 19, 2011 | 17.05 | 17.25 | 16.64 | 16.73 | 521,364 | -0.20(-1.18%) |
Dec 16, 2011 | 16.12 | 17.11 | 15.96 | 16.93 | 1,234,853 | +1.02(+6.40%) |
Dec 15, 2011 | 15.84 | 16.14 | 15.66 | 15.91 | 528,142 | +0.31(+1.98%) |
Dec 14, 2011 | 15.46 | 15.72 | 15.26 | 15.60 | 416,381 | -0.08(-0.52%) |
Dec 13, 2011 | 15.46 | 15.84 | 15.36 | 15.68 | 651,311 | +0.43(+2.80%) |
Dec 12, 2011 | 15.65 | 15.73 | 14.94 | 15.26 | 413,510 | -0.45(-2.84%) |
Dec 09, 2011 | 15.29 | 15.86 | 15.29 | 15.70 | 349,200 | +0.50(+3.29%) |
Dec 08, 2011 | 15.78 | 15.94 | 15.10 | 15.20 | 422,160 | -0.81(-5.05%) |
Dec 07, 2011 | 16.10 | 16.19 | 15.58 | 16.01 | 323,357 | -0.21(-1.29%) |
Dec 06, 2011 | 16.23 | 16.31 | 15.99 | 16.22 | 250,218 | +0.05(+0.34%) |
Dec 05, 2011 | 16.32 | 16.37 | 15.92 | 16.17 | 381,247 | +0.16(+1.02%) |
Dec 02, 2011 | 16.63 | 16.76 | 15.98 | 16.00 | 158,629 | -0.35(-2.17%) |
Dec 01, 2011 | 16.49 | 16.80 | 16.33 | 16.36 | 248,844 | -0.25(-1.48%) |
Nov 30, 2011 | 16.02 | 16.62 | 15.94 | 16.60 | 488,147 | +1.25(+8.17%) |
Nov 29, 2011 | 15.64 | 15.73 | 15.25 | 15.35 | 445,216 | -0.28(-1.80%) |
Nov 28, 2011 | 14.95 | 15.64 | 14.87 | 15.63 | 443,881 | +1.27(+8.87%) |
Nov 25, 2011 | 14.68 | 15.00 | 14.35 | 14.36 | 137,237 | -0.38(-2.59%) |
Nov 23, 2011 | 15.10 | 15.18 | 14.66 | 14.74 | 370,854 | -0.55(-3.63%) |
Nov 22, 2011 | 15.66 | 15.73 | 15.27 | 15.29 | 265,056 | -0.44(-2.77%) |
Nov 21, 2011 | 15.72 | 15.82 | 15.23 | 15.73 | 290,987 | -0.34(-2.09%) |
Nov 18, 2011 | 16.10 | 16.22 | 15.89 | 16.07 | 292,019 | -0.01(-0.06%) |
Nov 17, 2011 | 16.63 | 16.68 | 15.93 | 16.07 | 307,169 | -0.59(-3.55%) |
Nov 16, 2011 | 17.07 | 17.12 | 16.64 | 16.67 | 286,602 | -0.68(-3.93%) |
Nov 15, 2011 | 17.10 | 17.41 | 16.87 | 17.35 | 362,610 | +0.10(+0.58%) |
Nov 14, 2011 | 17.24 | 17.38 | 17.11 | 17.25 | 250,922 | -0.07(-0.42%) |
Nov 11, 2011 | 17.00 | 17.44 | 16.80 | 17.32 | 283,672 | +0.59(+3.53%) |
Nov 10, 2011 | 16.95 | 17.05 | 16.60 | 16.73 | 269,899 | +0.09(+0.55%) |
Nov 09, 2011 | 17.32 | 17.40 | 16.60 | 16.64 | 464,774 | -1.25(-6.97%) |
Nov 08, 2011 | 18.11 | 18.11 | 17.40 | 17.88 | 305,976 | -0.03(-0.15%) |
Nov 07, 2011 | 17.96 | 18.09 | 17.46 | 17.91 | 227,512 | -0.07(-0.40%) |
Nov 04, 2011 | 18.40 | 18.50 | 17.90 | 17.98 | 214,186 | -0.67(-3.61%) |
Nov 03, 2011 | 18.12 | 18.74 | 17.66 | 18.66 | 294,033 | +0.81(+4.53%) |
Nov 02, 2011 | 17.30 | 18.10 | 17.30 | 17.85 | 341,754 | +0.81(+4.75%) |