Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.39 | 19.71 | 19.28 | 19.59 | 161,288 | +0.33(+1.71%) |
Jan 30, 2012 | 18.95 | 19.30 | 18.94 | 19.26 | 241,689 | +0.20(+1.05%) |
Jan 27, 2012 | 18.77 | 19.07 | 18.71 | 19.06 | 252,739 | +0.24(+1.28%) |
Jan 26, 2012 | 19.15 | 19.15 | 18.71 | 18.82 | 222,202 | -0.25(-1.31%) |
Jan 25, 2012 | 19.07 | 19.13 | 18.84 | 19.07 | 168,854 | -0.06(-0.31%) |
Jan 24, 2012 | 18.82 | 19.25 | 18.74 | 19.13 | 157,976 | +0.18(+0.95%) |
Jan 23, 2012 | 19.26 | 19.40 | 18.83 | 18.95 | 86,548 | -0.35(-1.81%) |
Jan 20, 2012 | 19.45 | 19.72 | 19.14 | 19.30 | 138,338 | -0.18(-0.92%) |
Jan 19, 2012 | 18.99 | 19.52 | 18.72 | 19.48 | 154,922 | +0.52(+2.74%) |
Jan 18, 2012 | 18.62 | 18.97 | 18.48 | 18.96 | 113,532 | +0.36(+1.94%) |
Jan 17, 2012 | 18.39 | 18.62 | 18.29 | 18.60 | 189,494 | +0.36(+1.97%) |
Jan 13, 2012 | 18.18 | 18.37 | 18.05 | 18.24 | 92,438 | -0.18(-0.98%) |
Jan 12, 2012 | 18.75 | 18.80 | 18.21 | 18.42 | 172,636 | -0.33(-1.76%) |
Jan 11, 2012 | 18.36 | 18.84 | 18.34 | 18.75 | 128,349 | +0.36(+1.96%) |
Jan 10, 2012 | 18.27 | 18.40 | 18.20 | 18.39 | 194,744 | +0.26(+1.43%) |
Jan 09, 2012 | 18.24 | 18.44 | 17.80 | 18.13 | 196,944 | -0.09(-0.49%) |
Jan 06, 2012 | 18.06 | 18.46 | 17.76 | 18.22 | 193,976 | +0.09(+0.50%) |
Jan 05, 2012 | 18.18 | 18.18 | 17.44 | 18.13 | 228,915 | -0.10(-0.55%) |
Jan 04, 2012 | 18.45 | 18.66 | 17.87 | 18.23 | 225,282 | -0.46(-2.46%) |
Dec 30, 2011 | 18.46 | 18.76 | 18.46 | 18.69 | 127,390 | +0.23(+1.25%) |
Dec 29, 2011 | 18.29 | 18.58 | 18.29 | 18.46 | 154,015 | +0.21(+1.15%) |
Dec 28, 2011 | 18.45 | 18.45 | 18.12 | 18.25 | 195,337 | -0.20(-1.08%) |
Dec 27, 2011 | 18.27 | 18.50 | 18.12 | 18.45 | 128,816 | +0.10(+0.54%) |
Dec 23, 2011 | 18.34 | 18.43 | 18.27 | 18.35 | 163,770 | +0.40(+2.23%) |
Dec 21, 2011 | 17.98 | 18.08 | 17.77 | 17.95 | 227,100 | -0.14(-0.77%) |
Dec 20, 2011 | 17.32 | 18.12 | 17.09 | 18.09 | 361,012 | +0.99(+5.79%) |
Dec 19, 2011 | 17.27 | 17.54 | 16.97 | 17.10 | 164,951 | -0.15(-0.87%) |
Dec 16, 2011 | 17.50 | 17.78 | 17.02 | 17.25 | 354,285 | -0.19(-1.09%) |
Dec 15, 2011 | 16.78 | 17.48 | 16.74 | 17.44 | 329,760 | +0.83(+5.00%) |
Dec 14, 2011 | 16.27 | 16.64 | 16.21 | 16.61 | 262,387 | +0.26(+1.59%) |
Dec 13, 2011 | 16.69 | 16.69 | 16.30 | 16.35 | 312,022 | -0.22(-1.33%) |
Dec 12, 2011 | 16.36 | 16.60 | 16.12 | 16.57 | 204,237 | +0.00(+0.00%) |
Dec 09, 2011 | 16.07 | 16.64 | 15.79 | 16.57 | 214,441 | +0.57(+3.56%) |
Dec 08, 2011 | 16.05 | 16.20 | 15.91 | 16.00 | 338,309 | -0.21(-1.30%) |
Dec 07, 2011 | 16.01 | 16.26 | 15.66 | 16.21 | 155,238 | +0.11(+0.68%) |
Dec 06, 2011 | 16.19 | 16.39 | 15.95 | 16.10 | 159,971 | -0.11(-0.68%) |
Dec 05, 2011 | 15.85 | 16.33 | 15.63 | 16.21 | 238,065 | +0.58(+3.71%) |
Dec 02, 2011 | 16.00 | 16.00 | 15.58 | 15.63 | 113,365 | -0.18(-1.14%) |
Dec 01, 2011 | 16.00 | 16.00 | 15.72 | 15.81 | 221,514 | -0.19(-1.19%) |
Nov 30, 2011 | 15.76 | 16.17 | 15.67 | 16.00 | 928,920 | +0.71(+4.64%) |
Nov 29, 2011 | 15.31 | 15.49 | 15.25 | 15.29 | 322,853 | +0.02(+0.13%) |
Nov 28, 2011 | 15.00 | 15.69 | 15.00 | 15.27 | 407,636 | +0.69(+4.73%) |
Nov 25, 2011 | 14.97 | 15.10 | 14.57 | 14.58 | 93,953 | -0.48(-3.19%) |
Nov 23, 2011 | 15.43 | 15.57 | 14.95 | 15.06 | 205,383 | -0.49(-3.15%) |
Nov 22, 2011 | 15.72 | 15.80 | 15.40 | 15.55 | 204,565 | -0.21(-1.33%) |
Nov 21, 2011 | 16.30 | 16.30 | 15.73 | 15.76 | 196,117 | -0.80(-4.83%) |
Nov 18, 2011 | 16.65 | 16.75 | 16.39 | 16.56 | 171,349 | -0.11(-0.66%) |
Nov 17, 2011 | 16.59 | 16.95 | 16.37 | 16.67 | 208,206 | +0.03(+0.18%) |
Nov 16, 2011 | 16.54 | 17.07 | 16.50 | 16.64 | 469,911 | -0.09(-0.54%) |
Nov 15, 2011 | 16.88 | 16.91 | 16.35 | 16.73 | 618,799 | -0.19(-1.12%) |
Nov 14, 2011 | 16.86 | 17.10 | 16.80 | 16.92 | 225,398 | -0.05(-0.29%) |
Nov 11, 2011 | 16.65 | 17.00 | 16.51 | 16.97 | 335,244 | +0.46(+2.79%) |
Nov 10, 2011 | 16.47 | 16.80 | 16.16 | 16.51 | 219,024 | +0.36(+2.23%) |
Nov 09, 2011 | 16.99 | 17.05 | 16.14 | 16.15 | 412,010 | -1.27(-7.29%) |
Nov 08, 2011 | 17.17 | 17.47 | 17.03 | 17.42 | 184,934 | +0.41(+2.41%) |
Nov 07, 2011 | 17.15 | 17.21 | 16.80 | 17.01 | 198,277 | -0.22(-1.28%) |
Nov 04, 2011 | 17.34 | 17.34 | 16.92 | 17.23 | 119,049 | -0.24(-1.37%) |
Nov 03, 2011 | 17.46 | 17.65 | 17.01 | 17.47 | 194,169 | +0.25(+1.45%) |
Nov 02, 2011 | 17.13 | 17.31 | 16.92 | 17.22 | 240,631 | +0.36(+2.14%) |