Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.81 | 15.84 | 15.25 | 15.48 | 900,858 | -0.29(-1.84%) |
Jan 30, 2012 | 16.08 | 16.14 | 15.43 | 15.77 | 1,465,190 | -0.97(-5.79%) |
Jan 27, 2012 | 15.46 | 16.99 | 15.34 | 16.73 | 1,331,230 | +0.43(+2.61%) |
Jan 26, 2012 | 16.75 | 17.16 | 16.22 | 16.31 | 972,279 | -0.37(-2.21%) |
Jan 25, 2012 | 16.40 | 16.76 | 16.14 | 16.68 | 556,420 | +0.24(+1.47%) |
Jan 24, 2012 | 16.42 | 16.53 | 16.07 | 16.43 | 610,687 | -0.07(-0.41%) |
Jan 23, 2012 | 16.52 | 16.75 | 16.16 | 16.50 | 562,923 | -0.05(-0.29%) |
Jan 20, 2012 | 17.09 | 17.20 | 16.43 | 16.55 | 879,850 | -0.55(-3.23%) |
Jan 19, 2012 | 16.34 | 17.20 | 16.34 | 17.10 | 1,203,825 | +0.81(+5.00%) |
Jan 18, 2012 | 15.81 | 16.39 | 15.69 | 16.29 | 605,622 | +0.47(+2.94%) |
Jan 17, 2012 | 16.49 | 16.57 | 15.74 | 15.82 | 895,605 | -0.41(-2.51%) |
Jan 13, 2012 | 16.34 | 16.92 | 16.18 | 16.23 | 1,389,475 | -0.30(-1.82%) |
Jan 12, 2012 | 15.52 | 16.74 | 15.00 | 16.53 | 2,697,516 | +1.15(+7.50%) |
Jan 11, 2012 | 14.32 | 15.60 | 14.14 | 15.38 | 2,665,195 | +1.02(+7.09%) |
Jan 10, 2012 | 14.35 | 14.53 | 14.26 | 14.36 | 785,114 | +0.15(+1.02%) |
Jan 09, 2012 | 14.24 | 14.33 | 14.17 | 14.22 | 443,091 | +0.02(+0.14%) |
Jan 06, 2012 | 14.37 | 14.52 | 14.16 | 14.20 | 404,087 | -0.14(-0.95%) |
Jan 05, 2012 | 14.04 | 14.47 | 13.93 | 14.33 | 1,001,341 | +0.28(+2.00%) |
Jan 04, 2012 | 14.33 | 14.51 | 13.98 | 14.05 | 971,377 | -0.16(-1.09%) |
Dec 30, 2011 | 14.26 | 14.29 | 14.15 | 14.21 | 467,277 | -0.06(-0.41%) |
Dec 29, 2011 | 14.56 | 14.64 | 14.24 | 14.26 | 586,631 | -0.26(-1.80%) |
Dec 28, 2011 | 14.92 | 14.94 | 14.40 | 14.53 | 572,906 | -0.37(-2.47%) |
Dec 27, 2011 | 14.76 | 14.91 | 14.69 | 14.89 | 536,613 | +0.13(+0.85%) |
Dec 23, 2011 | 14.73 | 14.79 | 14.53 | 14.77 | 286,877 | +0.13(+0.86%) |
Dec 21, 2011 | 14.51 | 14.70 | 14.37 | 14.64 | 460,006 | +0.08(+0.53%) |
Dec 20, 2011 | 14.34 | 14.63 | 14.14 | 14.56 | 622,786 | +0.50(+3.58%) |
Dec 19, 2011 | 14.59 | 14.63 | 14.01 | 14.06 | 925,583 | -0.50(-3.46%) |
Dec 16, 2011 | 14.67 | 14.75 | 14.46 | 14.56 | 1,535,464 | +0.03(+0.20%) |
Dec 15, 2011 | 14.47 | 14.64 | 14.32 | 14.54 | 928,220 | +0.25(+1.76%) |
Dec 14, 2011 | 15.01 | 15.01 | 14.18 | 14.28 | 988,612 | -0.86(-5.69%) |
Dec 13, 2011 | 13.97 | 15.95 | 13.94 | 15.15 | 3,189,168 | +1.25(+9.00%) |
Dec 12, 2011 | 13.77 | 13.92 | 13.46 | 13.90 | 769,899 | -0.08(-0.55%) |
Dec 09, 2011 | 13.80 | 14.13 | 13.71 | 13.97 | 680,415 | +0.24(+1.76%) |
Dec 08, 2011 | 14.29 | 14.44 | 13.69 | 13.73 | 865,256 | -0.65(-4.51%) |
Dec 07, 2011 | 13.99 | 14.47 | 13.92 | 14.38 | 755,880 | +0.34(+2.42%) |
Dec 06, 2011 | 13.95 | 14.14 | 13.57 | 14.04 | 617,727 | +0.03(+0.21%) |
Dec 05, 2011 | 14.38 | 14.46 | 13.82 | 14.01 | 706,927 | -0.14(-0.96%) |
Dec 02, 2011 | 14.15 | 14.50 | 14.10 | 14.15 | 693,528 | +0.14(+0.97%) |
Dec 01, 2011 | 13.81 | 14.11 | 13.44 | 14.01 | 824,188 | +0.08(+0.56%) |
Nov 30, 2011 | 13.49 | 13.95 | 13.13 | 13.93 | 1,488,561 | +0.93(+7.15%) |
Nov 29, 2011 | 13.66 | 13.71 | 12.88 | 13.00 | 773,792 | -0.59(-4.35%) |
Nov 28, 2011 | 13.39 | 14.20 | 13.39 | 13.60 | 1,023,706 | +1.09(+8.68%) |
Nov 25, 2011 | 12.60 | 12.90 | 12.46 | 12.51 | 196,881 | -0.16(-1.22%) |
Nov 23, 2011 | 13.28 | 13.30 | 12.60 | 12.66 | 731,260 | -0.72(-5.36%) |
Nov 22, 2011 | 13.91 | 13.98 | 13.35 | 13.38 | 570,135 | -0.53(-3.83%) |
Nov 21, 2011 | 13.92 | 14.07 | 13.86 | 13.91 | 470,218 | -0.25(-1.78%) |
Nov 18, 2011 | 14.54 | 14.59 | 14.05 | 14.17 | 387,456 | -0.18(-1.28%) |
Nov 17, 2011 | 14.14 | 14.52 | 14.06 | 14.35 | 756,209 | +0.30(+2.14%) |
Nov 16, 2011 | 14.15 | 14.38 | 14.03 | 14.05 | 509,205 | -0.28(-1.96%) |
Nov 15, 2011 | 14.98 | 15.00 | 14.22 | 14.33 | 661,896 | -0.71(-4.70%) |
Nov 14, 2011 | 14.94 | 15.24 | 14.82 | 15.04 | 1,023,131 | +0.14(+0.91%) |
Nov 11, 2011 | 14.16 | 15.20 | 14.10 | 14.90 | 1,239,070 | +0.89(+6.36%) |
Nov 10, 2011 | 14.00 | 14.10 | 13.86 | 14.01 | 1,063,421 | +0.21(+1.55%) |
Nov 09, 2011 | 13.79 | 14.01 | 13.66 | 13.80 | 843,157 | -0.36(-2.53%) |
Nov 08, 2011 | 12.89 | 14.33 | 12.89 | 14.16 | 2,963,623 | +1.42(+11.19%) |
Nov 07, 2011 | 12.89 | 13.22 | 12.33 | 12.73 | 1,864,711 | -0.19(-1.50%) |
Nov 04, 2011 | 13.22 | 13.37 | 12.85 | 12.93 | 817,778 | -0.47(-3.47%) |
Nov 03, 2011 | 13.61 | 13.68 | 13.20 | 13.39 | 562,177 | +0.02(+0.15%) |
Nov 02, 2011 | 13.43 | 13.73 | 13.19 | 13.37 | 704,858 | +0.03(+0.22%) |