Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 17.81 | 17.86 | 17.58 | 17.70 | 340,994 | +0.01(+0.07%) |
Jan 30, 2012 | 17.75 | 17.75 | 17.49 | 17.69 | 987,560 | -0.18(-1.03%) |
Jan 27, 2012 | 17.76 | 17.93 | 17.71 | 17.87 | 432,832 | +0.06(+0.32%) |
Jan 26, 2012 | 18.07 | 18.16 | 17.72 | 17.81 | 812,904 | -0.19(-1.04%) |
Jan 25, 2012 | 17.97 | 18.04 | 17.73 | 18.00 | 1,243,955 | +0.08(+0.43%) |
Jan 24, 2012 | 17.80 | 17.98 | 17.74 | 17.93 | 1,526,873 | +0.06(+0.36%) |
Jan 23, 2012 | 17.90 | 17.98 | 17.73 | 17.86 | 4,686,832 | -0.06(-0.32%) |
Jan 20, 2012 | 17.75 | 17.94 | 17.73 | 17.92 | 5,022,391 | +0.09(+0.48%) |
Jan 19, 2012 | 17.65 | 17.85 | 17.61 | 17.83 | 1,825,485 | +0.35(+1.99%) |
Jan 18, 2012 | 16.83 | 17.52 | 16.83 | 17.49 | 1,484,810 | +0.84(+5.08%) |
Jan 17, 2012 | 16.75 | 16.83 | 16.63 | 16.64 | 212,143 | +0.05(+0.29%) |
Jan 13, 2012 | 16.77 | 16.79 | 16.55 | 16.59 | 1,222,469 | -0.34(-2.03%) |
Jan 12, 2012 | 16.81 | 16.97 | 16.71 | 16.94 | 377,882 | +0.18(+1.07%) |
Jan 11, 2012 | 16.64 | 16.81 | 16.59 | 16.76 | 1,250,171 | +0.06(+0.34%) |
Jan 10, 2012 | 16.75 | 16.79 | 16.63 | 16.70 | 732,159 | +0.17(+1.00%) |
Jan 09, 2012 | 16.30 | 16.56 | 16.28 | 16.54 | 1,118,578 | +0.33(+2.03%) |
Jan 06, 2012 | 16.16 | 16.25 | 16.06 | 16.21 | 318,677 | +0.04(+0.26%) |
Jan 05, 2012 | 15.90 | 16.19 | 15.89 | 16.17 | 1,200,139 | +0.22(+1.36%) |
Jan 04, 2012 | 15.88 | 15.98 | 15.75 | 15.95 | 1,241,208 | +0.20(+1.26%) |
Dec 30, 2011 | 15.79 | 15.88 | 15.75 | 15.75 | 460,236 | -0.06(-0.36%) |
Dec 29, 2011 | 15.75 | 15.83 | 15.66 | 15.81 | 288,161 | +0.14(+0.88%) |
Dec 28, 2011 | 15.93 | 15.93 | 15.66 | 15.67 | 224,571 | -0.24(-1.48%) |
Dec 27, 2011 | 15.89 | 16.04 | 15.85 | 15.91 | 1,028,312 | -0.02(-0.12%) |
Dec 23, 2011 | 15.89 | 15.94 | 15.79 | 15.93 | 140,129 | +0.55(+3.59%) |
Dec 21, 2011 | 15.57 | 15.57 | 15.16 | 15.38 | 309,422 | -0.16(-1.01%) |
Dec 20, 2011 | 15.28 | 15.59 | 15.28 | 15.53 | 2,073,754 | +0.66(+4.44%) |
Dec 19, 2011 | 15.32 | 15.36 | 14.86 | 14.87 | 1,399,377 | -0.44(-2.89%) |
Dec 16, 2011 | 15.30 | 15.51 | 15.24 | 15.31 | 948,972 | +0.15(+0.97%) |
Dec 15, 2011 | 15.44 | 15.51 | 15.11 | 15.17 | 458,471 | -0.04(-0.25%) |
Dec 14, 2011 | 15.45 | 15.48 | 15.16 | 15.21 | 1,448,534 | -0.24(-1.57%) |
Dec 13, 2011 | 15.95 | 15.99 | 15.38 | 15.45 | 1,133,200 | -0.38(-2.38%) |
Dec 12, 2011 | 16.01 | 16.01 | 15.62 | 15.82 | 683,306 | -0.43(-2.67%) |
Dec 09, 2011 | 15.88 | 16.33 | 15.79 | 16.26 | 446,004 | +0.21(+1.33%) |
Dec 08, 2011 | 16.41 | 16.55 | 16.03 | 16.04 | 170,284 | -0.49(-2.95%) |
Dec 07, 2011 | 16.25 | 16.57 | 16.15 | 16.53 | 414,244 | +0.22(+1.33%) |
Dec 06, 2011 | 16.38 | 16.41 | 16.22 | 16.32 | 290,169 | -0.04(-0.25%) |
Dec 05, 2011 | 16.40 | 16.54 | 16.29 | 16.36 | 251,737 | +0.13(+0.83%) |
Dec 02, 2011 | 16.45 | 16.49 | 16.20 | 16.22 | 629,394 | +0.00(+0.02%) |
Dec 01, 2011 | 16.11 | 16.28 | 16.03 | 16.22 | 456,598 | +0.11(+0.67%) |
Nov 30, 2011 | 15.70 | 16.16 | 15.70 | 16.11 | 728,097 | +0.86(+5.62%) |
Nov 29, 2011 | 15.42 | 15.49 | 15.22 | 15.25 | 518,030 | -0.10(-0.62%) |
Nov 28, 2011 | 15.39 | 15.48 | 15.22 | 15.35 | 759,939 | +0.45(+3.04%) |
Nov 25, 2011 | 15.00 | 15.20 | 14.90 | 14.90 | 123,397 | -0.18(-1.23%) |
Nov 23, 2011 | 15.39 | 15.41 | 15.07 | 15.08 | 607,124 | -0.49(-3.15%) |
Nov 22, 2011 | 15.71 | 15.83 | 15.47 | 15.57 | 1,130,838 | -0.20(-1.27%) |
Nov 21, 2011 | 15.82 | 15.85 | 15.53 | 15.77 | 563,026 | -0.30(-1.86%) |
Nov 18, 2011 | 16.27 | 16.29 | 15.98 | 16.07 | 348,123 | -0.15(-0.94%) |
Nov 17, 2011 | 16.82 | 16.82 | 16.02 | 16.23 | 754,119 | -0.65(-3.87%) |
Nov 16, 2011 | 16.81 | 17.13 | 16.81 | 16.88 | 953,679 | -0.06(-0.34%) |
Nov 15, 2011 | 16.63 | 17.04 | 16.63 | 16.94 | 704,921 | +0.21(+1.26%) |
Nov 14, 2011 | 16.89 | 17.00 | 16.62 | 16.73 | 691,984 | -0.18(-1.09%) |
Nov 11, 2011 | 16.57 | 16.99 | 16.56 | 16.91 | 406,773 | +0.57(+3.51%) |
Nov 10, 2011 | 16.41 | 16.47 | 16.11 | 16.34 | 504,504 | +0.11(+0.67%) |
Nov 09, 2011 | 16.62 | 16.62 | 16.19 | 16.23 | 613,143 | -0.75(-4.41%) |
Nov 08, 2011 | 17.03 | 17.06 | 16.72 | 16.98 | 316,334 | +0.08(+0.45%) |
Nov 07, 2011 | 16.87 | 16.93 | 16.62 | 16.90 | 454,839 | -0.01(-0.06%) |
Nov 04, 2011 | 16.63 | 16.98 | 16.59 | 16.91 | 451,925 | +0.19(+1.14%) |
Nov 03, 2011 | 16.39 | 16.75 | 16.08 | 16.72 | 600,134 | +0.48(+2.99%) |
Nov 02, 2011 | 16.30 | 16.38 | 16.11 | 16.24 | 616,614 | +0.06(+0.37%) |