Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 17.58 | 17.73 | 17.33 | 17.46 | 384,167 | +0.04(+0.20%) |
Jan 30, 2012 | 17.41 | 17.60 | 17.25 | 17.43 | 215,435 | -0.18(-1.03%) |
Jan 27, 2012 | 17.31 | 17.77 | 17.31 | 17.61 | 309,390 | +0.24(+1.36%) |
Jan 26, 2012 | 17.40 | 17.50 | 17.28 | 17.37 | 231,504 | +0.12(+0.71%) |
Jan 25, 2012 | 16.96 | 17.33 | 16.81 | 17.25 | 284,247 | +0.31(+1.84%) |
Jan 24, 2012 | 16.59 | 17.11 | 16.59 | 16.94 | 400,993 | +0.23(+1.37%) |
Jan 23, 2012 | 16.68 | 16.85 | 16.59 | 16.71 | 96,436 | +0.04(+0.24%) |
Jan 20, 2012 | 16.58 | 16.75 | 16.57 | 16.67 | 169,240 | +0.03(+0.17%) |
Jan 19, 2012 | 16.64 | 16.66 | 16.44 | 16.64 | 155,302 | +0.11(+0.69%) |
Jan 18, 2012 | 16.22 | 16.59 | 16.18 | 16.53 | 260,192 | +0.33(+2.02%) |
Jan 17, 2012 | 16.43 | 16.57 | 16.17 | 16.20 | 306,038 | -0.04(-0.24%) |
Jan 13, 2012 | 16.17 | 16.38 | 16.04 | 16.24 | 400,745 | -0.17(-1.03%) |
Jan 12, 2012 | 16.13 | 16.47 | 15.91 | 16.41 | 421,551 | +0.36(+2.21%) |
Jan 11, 2012 | 15.81 | 16.17 | 15.81 | 16.05 | 299,997 | +0.11(+0.72%) |
Jan 10, 2012 | 15.72 | 16.01 | 15.72 | 15.94 | 399,054 | +0.48(+3.09%) |
Jan 09, 2012 | 15.54 | 15.61 | 15.30 | 15.46 | 279,581 | -0.03(-0.20%) |
Jan 06, 2012 | 15.70 | 15.71 | 15.39 | 15.49 | 418,554 | -0.19(-1.23%) |
Jan 05, 2012 | 15.56 | 15.72 | 15.07 | 15.68 | 261,023 | +0.03(+0.18%) |
Jan 04, 2012 | 15.57 | 15.74 | 15.42 | 15.66 | 222,937 | +0.48(+3.18%) |
Dec 30, 2011 | 15.45 | 15.48 | 15.16 | 15.18 | 215,797 | -0.28(-1.79%) |
Dec 29, 2011 | 15.07 | 15.52 | 15.06 | 15.45 | 137,762 | +0.43(+2.89%) |
Dec 28, 2011 | 15.51 | 15.60 | 14.99 | 15.02 | 204,822 | -0.48(-3.08%) |
Dec 27, 2011 | 15.35 | 15.53 | 15.23 | 15.49 | 160,313 | +0.12(+0.80%) |
Dec 23, 2011 | 15.40 | 15.40 | 15.25 | 15.37 | 181,165 | -0.02(-0.10%) |
Dec 21, 2011 | 15.39 | 15.49 | 14.95 | 15.39 | 188,808 | -0.02(-0.13%) |
Dec 20, 2011 | 14.98 | 15.43 | 14.93 | 15.41 | 386,519 | +0.84(+5.78%) |
Dec 19, 2011 | 15.08 | 15.30 | 14.50 | 14.57 | 280,771 | -0.37(-2.46%) |
Dec 16, 2011 | 14.89 | 15.37 | 14.78 | 14.93 | 912,983 | +0.20(+1.34%) |
Dec 15, 2011 | 14.72 | 14.79 | 14.55 | 14.74 | 281,573 | +0.26(+1.77%) |
Dec 14, 2011 | 14.70 | 14.75 | 14.46 | 14.48 | 320,122 | -0.37(-2.50%) |
Dec 13, 2011 | 15.29 | 15.49 | 14.75 | 14.85 | 367,475 | -0.27(-1.80%) |
Dec 12, 2011 | 15.31 | 15.41 | 14.87 | 15.12 | 347,463 | -0.50(-3.19%) |
Dec 09, 2011 | 14.78 | 15.74 | 14.78 | 15.62 | 439,413 | +0.90(+6.09%) |
Dec 08, 2011 | 15.23 | 15.27 | 14.71 | 14.72 | 325,857 | -0.70(-4.51%) |
Dec 07, 2011 | 15.34 | 15.54 | 15.01 | 15.42 | 255,987 | -0.07(-0.43%) |
Dec 06, 2011 | 15.34 | 15.68 | 15.18 | 15.49 | 324,705 | +0.13(+0.85%) |
Dec 05, 2011 | 15.49 | 15.57 | 15.24 | 15.36 | 435,937 | +0.09(+0.62%) |
Dec 02, 2011 | 15.50 | 15.85 | 15.23 | 15.26 | 368,072 | +0.01(+0.08%) |
Dec 01, 2011 | 14.94 | 15.47 | 14.89 | 15.25 | 453,075 | +0.19(+1.23%) |
Nov 30, 2011 | 14.56 | 15.07 | 14.52 | 15.06 | 1,239,056 | +0.92(+6.48%) |
Nov 29, 2011 | 14.51 | 14.53 | 14.09 | 14.15 | 571,978 | -0.39(-2.69%) |
Nov 28, 2011 | 14.52 | 14.64 | 14.39 | 14.54 | 641,117 | +0.53(+3.80%) |
Nov 25, 2011 | 14.08 | 14.35 | 14.01 | 14.01 | 131,191 | -0.20(-1.39%) |
Nov 23, 2011 | 14.54 | 14.65 | 14.06 | 14.20 | 654,536 | -0.53(-3.61%) |
Nov 22, 2011 | 15.03 | 15.13 | 14.68 | 14.74 | 297,801 | -0.31(-2.07%) |
Nov 21, 2011 | 15.13 | 15.21 | 14.77 | 15.05 | 541,458 | -0.41(-2.68%) |
Nov 18, 2011 | 15.42 | 15.54 | 15.13 | 15.46 | 308,014 | +0.06(+0.41%) |
Nov 17, 2011 | 15.67 | 15.98 | 15.28 | 15.40 | 462,714 | -0.26(-1.69%) |
Nov 16, 2011 | 16.04 | 16.22 | 15.63 | 15.66 | 423,984 | -0.59(-3.64%) |
Nov 15, 2011 | 15.76 | 16.36 | 15.74 | 16.25 | 424,999 | +0.35(+2.20%) |
Nov 14, 2011 | 16.22 | 16.38 | 15.78 | 15.90 | 308,408 | -0.35(-2.16%) |
Nov 11, 2011 | 15.95 | 16.39 | 15.92 | 16.25 | 378,871 | +0.54(+3.41%) |
Nov 10, 2011 | 15.72 | 15.94 | 15.45 | 15.72 | 334,036 | +0.27(+1.76%) |
Nov 09, 2011 | 16.17 | 16.30 | 15.42 | 15.45 | 577,475 | -1.21(-7.24%) |
Nov 08, 2011 | 16.76 | 16.76 | 16.18 | 16.65 | 407,345 | +0.03(+0.19%) |
Nov 07, 2011 | 16.55 | 16.75 | 16.23 | 16.62 | 353,779 | -0.03(-0.17%) |
Nov 04, 2011 | 16.45 | 16.72 | 16.22 | 16.65 | 320,812 | +0.02(+0.10%) |
Nov 03, 2011 | 16.34 | 16.64 | 15.96 | 16.63 | 545,165 | +0.56(+3.45%) |
Nov 02, 2011 | 15.87 | 16.17 | 15.78 | 16.08 | 610,769 | +0.49(+3.16%) |