Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 17.53 | 17.67 | 17.40 | 17.63 | 227,719 | +0.23(+1.33%) |
Jan 30, 2012 | 17.34 | 17.49 | 17.26 | 17.40 | 174,050 | -0.05(-0.26%) |
Jan 27, 2012 | 17.34 | 17.67 | 17.10 | 17.44 | 492,875 | -0.16(-0.89%) |
Jan 26, 2012 | 17.82 | 17.82 | 17.36 | 17.60 | 244,007 | -0.10(-0.55%) |
Jan 25, 2012 | 17.52 | 17.79 | 17.31 | 17.70 | 228,116 | +0.11(+0.64%) |
Jan 24, 2012 | 17.21 | 17.71 | 17.04 | 17.58 | 473,251 | +0.30(+1.73%) |
Jan 23, 2012 | 17.62 | 18.15 | 17.22 | 17.28 | 691,673 | -0.08(-0.47%) |
Jan 20, 2012 | 16.89 | 17.39 | 16.68 | 17.37 | 742,840 | +0.53(+3.16%) |
Jan 19, 2012 | 16.13 | 17.07 | 16.13 | 16.84 | 739,590 | +0.72(+4.46%) |
Jan 18, 2012 | 15.82 | 16.18 | 15.64 | 16.12 | 459,196 | +0.29(+1.84%) |
Jan 17, 2012 | 16.14 | 16.24 | 15.71 | 15.82 | 168,653 | -0.06(-0.38%) |
Jan 13, 2012 | 15.99 | 16.12 | 15.76 | 15.88 | 164,915 | -0.15(-0.93%) |
Jan 12, 2012 | 16.09 | 16.14 | 15.74 | 16.03 | 263,285 | -0.01(-0.09%) |
Jan 11, 2012 | 16.17 | 16.33 | 16.03 | 16.05 | 229,615 | -0.18(-1.11%) |
Jan 10, 2012 | 16.02 | 16.47 | 16.02 | 16.23 | 325,976 | +0.36(+2.26%) |
Jan 09, 2012 | 16.02 | 16.04 | 15.69 | 15.87 | 255,820 | -0.07(-0.47%) |
Jan 06, 2012 | 16.18 | 16.18 | 15.84 | 15.94 | 298,336 | -0.19(-1.21%) |
Jan 05, 2012 | 16.43 | 16.43 | 16.05 | 16.14 | 344,590 | -0.40(-2.40%) |
Jan 04, 2012 | 16.34 | 16.70 | 16.26 | 16.54 | 368,627 | +0.01(+0.05%) |
Dec 30, 2011 | 16.33 | 16.65 | 16.32 | 16.53 | 204,155 | +0.05(+0.32%) |
Dec 29, 2011 | 16.44 | 16.61 | 16.30 | 16.48 | 164,211 | +0.05(+0.32%) |
Dec 28, 2011 | 16.61 | 16.70 | 16.36 | 16.42 | 359,586 | -0.32(-1.92%) |
Dec 27, 2011 | 16.64 | 16.86 | 16.39 | 16.75 | 186,209 | +0.13(+0.77%) |
Dec 23, 2011 | 16.89 | 17.01 | 16.54 | 16.62 | 431,442 | +0.40(+2.45%) |
Dec 21, 2011 | 16.18 | 16.30 | 15.63 | 16.22 | 907,721 | -0.09(-0.55%) |
Dec 20, 2011 | 15.67 | 16.52 | 15.59 | 16.31 | 1,040,290 | +0.94(+6.09%) |
Dec 19, 2011 | 15.14 | 15.40 | 15.01 | 15.38 | 493,277 | +0.36(+2.39%) |
Dec 16, 2011 | 14.92 | 15.35 | 14.85 | 15.02 | 555,100 | +0.20(+1.36%) |
Dec 15, 2011 | 15.02 | 15.02 | 14.76 | 14.81 | 462,931 | -0.08(-0.55%) |
Dec 14, 2011 | 14.96 | 15.08 | 14.83 | 14.90 | 578,590 | -0.18(-1.19%) |
Dec 13, 2011 | 15.47 | 15.63 | 14.91 | 15.08 | 768,053 | -0.38(-2.47%) |
Dec 12, 2011 | 15.00 | 15.47 | 14.80 | 15.46 | 798,563 | +0.52(+3.46%) |
Dec 09, 2011 | 14.69 | 14.99 | 14.57 | 14.94 | 522,815 | +0.29(+1.99%) |
Dec 08, 2011 | 14.88 | 14.94 | 14.63 | 14.65 | 327,876 | -0.34(-2.30%) |
Dec 07, 2011 | 15.00 | 15.07 | 14.84 | 14.99 | 887,579 | -0.01(-0.10%) |
Dec 06, 2011 | 15.26 | 15.27 | 14.93 | 15.01 | 363,895 | -0.19(-1.23%) |
Dec 05, 2011 | 15.64 | 15.64 | 15.14 | 15.20 | 560,598 | -0.26(-1.69%) |
Dec 02, 2011 | 15.50 | 15.61 | 15.30 | 15.46 | 625,601 | +0.12(+0.78%) |
Dec 01, 2011 | 15.42 | 15.67 | 15.26 | 15.34 | 455,045 | -0.06(-0.39%) |
Nov 30, 2011 | 14.90 | 15.41 | 14.74 | 15.40 | 319,788 | +0.96(+6.64%) |
Nov 29, 2011 | 14.63 | 14.69 | 14.40 | 14.44 | 514,024 | -0.19(-1.33%) |
Nov 28, 2011 | 14.60 | 14.82 | 14.50 | 14.63 | 412,210 | +0.38(+2.68%) |
Nov 25, 2011 | 14.31 | 14.43 | 14.19 | 14.25 | 191,191 | -0.10(-0.73%) |
Nov 23, 2011 | 14.57 | 14.63 | 14.26 | 14.36 | 623,845 | -0.39(-2.64%) |
Nov 22, 2011 | 15.08 | 15.16 | 14.72 | 14.75 | 459,635 | -0.37(-2.48%) |
Nov 21, 2011 | 15.41 | 15.54 | 15.00 | 15.12 | 720,883 | -0.54(-3.44%) |
Nov 18, 2011 | 15.55 | 15.77 | 15.51 | 15.66 | 793,254 | +0.17(+1.11%) |
Nov 17, 2011 | 15.46 | 15.66 | 15.35 | 15.49 | 783,262 | +0.02(+0.14%) |
Nov 16, 2011 | 14.68 | 15.87 | 14.63 | 15.47 | 1,129,353 | +0.75(+5.10%) |
Nov 15, 2011 | 14.74 | 14.82 | 14.57 | 14.71 | 659,668 | -0.08(-0.55%) |
Nov 14, 2011 | 15.26 | 15.27 | 14.71 | 14.80 | 536,831 | -0.48(-3.17%) |
Nov 11, 2011 | 15.03 | 15.39 | 15.01 | 15.28 | 250,468 | +0.33(+2.19%) |
Nov 10, 2011 | 15.27 | 15.27 | 14.89 | 14.95 | 390,881 | -0.14(-0.94%) |
Nov 09, 2011 | 15.30 | 15.33 | 15.01 | 15.09 | 517,051 | -0.51(-3.29%) |
Nov 08, 2011 | 15.70 | 15.91 | 15.44 | 15.61 | 531,070 | -0.04(-0.24%) |
Nov 07, 2011 | 15.29 | 15.67 | 15.18 | 15.65 | 490,293 | +0.32(+2.09%) |
Nov 04, 2011 | 15.58 | 15.66 | 15.09 | 15.33 | 676,991 | -0.39(-2.46%) |
Nov 03, 2011 | 15.35 | 16.02 | 15.15 | 15.71 | 953,265 | +0.51(+3.33%) |
Nov 02, 2011 | 15.16 | 15.34 | 14.92 | 15.21 | 1,085,980 | +0.39(+2.61%) |