Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 17.88 | 17.89 | 17.49 | 17.71 | 296,999 | -0.05(-0.27%) |
Jan 30, 2012 | 17.77 | 18.09 | 17.55 | 17.76 | 446,139 | -0.21(-1.20%) |
Jan 27, 2012 | 17.41 | 18.16 | 17.41 | 17.97 | 578,994 | +0.43(+2.45%) |
Jan 26, 2012 | 16.80 | 17.68 | 16.67 | 17.54 | 910,058 | +0.93(+5.59%) |
Jan 25, 2012 | 16.45 | 16.71 | 16.42 | 16.61 | 507,900 | +0.08(+0.48%) |
Jan 24, 2012 | 16.38 | 16.71 | 16.38 | 16.54 | 245,123 | -0.02(-0.09%) |
Jan 23, 2012 | 16.39 | 16.66 | 16.39 | 16.55 | 209,312 | +0.17(+1.06%) |
Jan 20, 2012 | 16.52 | 16.72 | 16.28 | 16.38 | 427,734 | -0.11(-0.67%) |
Jan 19, 2012 | 16.32 | 16.63 | 16.24 | 16.49 | 212,857 | +0.23(+1.39%) |
Jan 18, 2012 | 15.93 | 16.31 | 15.75 | 16.26 | 213,271 | +0.22(+1.37%) |
Jan 17, 2012 | 16.11 | 16.19 | 15.94 | 16.04 | 188,823 | +0.05(+0.30%) |
Jan 13, 2012 | 15.60 | 16.18 | 15.59 | 15.99 | 195,794 | +0.13(+0.83%) |
Jan 12, 2012 | 16.03 | 16.19 | 15.64 | 15.86 | 643,341 | -0.13(-0.79%) |
Jan 11, 2012 | 15.84 | 16.20 | 15.84 | 15.99 | 310,118 | +0.05(+0.33%) |
Jan 10, 2012 | 15.77 | 15.95 | 15.76 | 15.94 | 203,876 | +0.47(+3.02%) |
Jan 09, 2012 | 15.67 | 15.96 | 15.45 | 15.47 | 178,814 | -0.11(-0.71%) |
Jan 06, 2012 | 15.69 | 15.93 | 15.50 | 15.58 | 235,116 | -0.17(-1.10%) |
Jan 05, 2012 | 15.58 | 15.90 | 15.43 | 15.75 | 301,231 | +0.10(+0.67%) |
Jan 04, 2012 | 15.74 | 15.95 | 15.53 | 15.65 | 264,552 | +0.49(+3.25%) |
Dec 30, 2011 | 15.15 | 15.45 | 15.13 | 15.16 | 205,163 | +0.01(+0.07%) |
Dec 29, 2011 | 14.94 | 15.57 | 14.94 | 15.15 | 166,331 | +0.30(+2.05%) |
Dec 28, 2011 | 15.37 | 15.37 | 14.78 | 14.84 | 216,034 | -0.43(-2.82%) |
Dec 27, 2011 | 15.18 | 15.62 | 15.04 | 15.27 | 245,169 | +0.08(+0.52%) |
Dec 23, 2011 | 15.17 | 15.29 | 15.06 | 15.19 | 147,032 | +0.46(+3.10%) |
Dec 21, 2011 | 14.69 | 14.92 | 14.40 | 14.74 | 122,401 | +0.03(+0.21%) |
Dec 20, 2011 | 14.35 | 14.74 | 14.15 | 14.70 | 309,508 | +0.76(+5.45%) |
Dec 19, 2011 | 14.30 | 14.53 | 13.88 | 13.94 | 285,466 | -0.24(-1.70%) |
Dec 16, 2011 | 14.21 | 14.54 | 13.81 | 14.19 | 299,600 | +0.21(+1.50%) |
Dec 15, 2011 | 14.21 | 14.35 | 13.81 | 13.98 | 255,969 | +0.03(+0.19%) |
Dec 14, 2011 | 13.76 | 14.07 | 13.51 | 13.95 | 328,804 | +0.07(+0.53%) |
Dec 13, 2011 | 14.72 | 14.72 | 13.77 | 13.88 | 292,667 | -0.62(-4.30%) |
Dec 12, 2011 | 14.73 | 14.73 | 14.05 | 14.50 | 259,300 | -0.45(-3.02%) |
Dec 09, 2011 | 14.74 | 15.04 | 14.55 | 14.95 | 232,103 | +0.33(+2.22%) |
Dec 08, 2011 | 15.43 | 15.48 | 14.59 | 14.63 | 235,556 | -0.91(-5.87%) |
Dec 07, 2011 | 15.49 | 15.65 | 15.04 | 15.54 | 240,173 | -0.01(-0.03%) |
Dec 06, 2011 | 15.08 | 15.68 | 15.01 | 15.54 | 384,421 | +0.50(+3.35%) |
Dec 05, 2011 | 14.59 | 15.14 | 14.48 | 15.04 | 401,505 | +0.76(+5.29%) |
Dec 02, 2011 | 13.94 | 14.46 | 13.94 | 14.29 | 344,185 | +0.58(+4.26%) |
Dec 01, 2011 | 14.19 | 14.26 | 13.69 | 13.70 | 271,907 | -0.50(-3.49%) |
Nov 30, 2011 | 13.90 | 14.31 | 13.65 | 14.20 | 555,924 | +0.86(+6.45%) |
Nov 29, 2011 | 13.71 | 13.71 | 13.25 | 13.34 | 227,939 | -0.30(-2.18%) |
Nov 28, 2011 | 13.32 | 13.65 | 13.07 | 13.63 | 309,656 | +0.85(+6.65%) |
Nov 25, 2011 | 12.96 | 13.45 | 12.74 | 12.78 | 112,541 | -0.09(-0.73%) |
Nov 23, 2011 | 13.07 | 13.10 | 12.69 | 12.88 | 338,552 | -0.21(-1.63%) |
Nov 22, 2011 | 13.61 | 13.61 | 13.08 | 13.09 | 241,616 | -0.34(-2.56%) |
Nov 21, 2011 | 13.57 | 13.74 | 13.36 | 13.44 | 418,433 | -0.37(-2.68%) |
Nov 18, 2011 | 14.24 | 14.43 | 13.54 | 13.81 | 443,718 | -0.39(-2.76%) |
Nov 17, 2011 | 14.06 | 14.30 | 13.82 | 14.20 | 626,228 | +0.17(+1.19%) |
Nov 16, 2011 | 14.06 | 14.33 | 13.99 | 14.03 | 443,754 | -0.18(-1.28%) |
Nov 15, 2011 | 14.02 | 14.32 | 13.90 | 14.21 | 487,696 | +0.11(+0.78%) |
Nov 14, 2011 | 14.57 | 14.67 | 13.91 | 14.10 | 552,842 | -0.55(-3.74%) |
Nov 11, 2011 | 14.08 | 14.72 | 13.96 | 14.65 | 428,941 | +0.77(+5.56%) |
Nov 10, 2011 | 14.02 | 14.03 | 13.69 | 13.88 | 221,610 | +0.19(+1.41%) |
Nov 09, 2011 | 13.73 | 13.93 | 13.62 | 13.69 | 640,224 | -0.49(-3.46%) |
Nov 08, 2011 | 14.44 | 14.60 | 14.06 | 14.18 | 527,000 | -0.05(-0.33%) |
Nov 07, 2011 | 14.26 | 14.38 | 13.78 | 14.22 | 428,850 | -0.07(-0.47%) |
Nov 04, 2011 | 14.10 | 14.37 | 13.89 | 14.29 | 390,950 | -0.01(-0.07%) |
Nov 03, 2011 | 14.13 | 14.41 | 13.54 | 14.30 | 724,521 | +0.44(+3.20%) |
Nov 02, 2011 | 13.70 | 13.94 | 13.49 | 13.86 | 429,203 | +0.53(+3.99%) |