Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.55 | 18.60 | 17.84 | 18.22 | 238,231 | -0.04(-0.20%) |
Jan 30, 2012 | 18.68 | 18.68 | 17.96 | 18.26 | 151,421 | -0.59(-3.13%) |
Jan 27, 2012 | 19.18 | 19.19 | 18.51 | 18.85 | 147,028 | -0.32(-1.69%) |
Jan 26, 2012 | 19.71 | 19.97 | 19.03 | 19.17 | 293,206 | -0.25(-1.29%) |
Jan 25, 2012 | 19.24 | 19.46 | 19.07 | 19.42 | 143,345 | +0.22(+1.15%) |
Jan 24, 2012 | 18.63 | 19.25 | 18.41 | 19.20 | 182,313 | +0.36(+1.92%) |
Jan 23, 2012 | 19.34 | 19.57 | 18.77 | 18.84 | 163,245 | -0.55(-2.85%) |
Jan 20, 2012 | 18.52 | 19.54 | 18.29 | 19.39 | 250,234 | +0.88(+4.78%) |
Jan 19, 2012 | 18.12 | 18.68 | 18.07 | 18.51 | 240,344 | +0.63(+3.54%) |
Jan 18, 2012 | 17.45 | 17.98 | 17.23 | 17.87 | 246,612 | +0.54(+3.15%) |
Jan 17, 2012 | 17.68 | 17.75 | 17.22 | 17.33 | 239,139 | +0.00(+0.00%) |
Jan 13, 2012 | 17.48 | 17.56 | 16.96 | 17.33 | 159,249 | -0.13(-0.72%) |
Jan 12, 2012 | 18.29 | 18.37 | 17.40 | 17.45 | 315,267 | -0.63(-3.46%) |
Jan 11, 2012 | 18.37 | 18.49 | 18.07 | 18.08 | 291,170 | +0.18(+1.03%) |
Jan 10, 2012 | 18.32 | 18.36 | 17.70 | 17.90 | 282,200 | +0.22(+1.25%) |
Jan 09, 2012 | 17.39 | 17.76 | 17.17 | 17.68 | 315,126 | +0.51(+2.96%) |
Jan 06, 2012 | 16.77 | 17.40 | 16.52 | 17.17 | 362,127 | +0.51(+3.05%) |
Jan 05, 2012 | 16.40 | 16.83 | 16.02 | 16.66 | 187,268 | +0.01(+0.04%) |
Jan 04, 2012 | 15.02 | 16.75 | 14.82 | 16.65 | 572,805 | +2.29(+15.95%) |
Dec 30, 2011 | 14.76 | 14.79 | 14.27 | 14.36 | 77,138 | -0.38(-2.55%) |
Dec 29, 2011 | 14.10 | 14.74 | 13.99 | 14.74 | 115,421 | +0.62(+4.38%) |
Dec 28, 2011 | 14.43 | 14.77 | 13.91 | 14.12 | 169,849 | -0.43(-2.94%) |
Dec 27, 2011 | 14.46 | 14.62 | 14.43 | 14.54 | 120,698 | -0.04(-0.25%) |
Dec 23, 2011 | 15.07 | 15.07 | 14.43 | 14.58 | 129,449 | -0.24(-1.64%) |
Dec 21, 2011 | 14.80 | 14.88 | 14.62 | 14.82 | 82,864 | +0.00(+0.00%) |
Dec 20, 2011 | 14.48 | 14.88 | 14.48 | 14.82 | 150,666 | +0.56(+3.92%) |
Dec 19, 2011 | 14.66 | 14.79 | 14.18 | 14.27 | 130,216 | -0.43(-2.91%) |
Dec 16, 2011 | 14.32 | 14.69 | 14.27 | 14.69 | 128,598 | +0.43(+3.05%) |
Dec 15, 2011 | 14.51 | 14.83 | 14.21 | 14.26 | 115,188 | -0.01(-0.10%) |
Dec 14, 2011 | 14.52 | 14.60 | 14.05 | 14.27 | 171,215 | -0.35(-2.42%) |
Dec 13, 2011 | 14.96 | 15.05 | 14.47 | 14.63 | 280,278 | -0.25(-1.68%) |
Dec 12, 2011 | 14.77 | 15.11 | 14.60 | 14.88 | 349,370 | -0.28(-1.85%) |
Dec 09, 2011 | 14.62 | 15.19 | 14.62 | 15.16 | 92,941 | +0.65(+4.47%) |
Dec 08, 2011 | 15.23 | 15.25 | 14.49 | 14.51 | 70,240 | -0.88(-5.74%) |
Dec 07, 2011 | 15.26 | 15.45 | 15.01 | 15.39 | 185,072 | +0.13(+0.87%) |
Dec 06, 2011 | 15.54 | 15.54 | 15.12 | 15.26 | 147,495 | -0.17(-1.10%) |
Dec 05, 2011 | 15.60 | 15.86 | 15.23 | 15.43 | 84,358 | +0.27(+1.80%) |
Dec 02, 2011 | 14.94 | 15.35 | 14.94 | 15.16 | 74,032 | +0.40(+2.69%) |
Dec 01, 2011 | 14.68 | 14.82 | 14.49 | 14.76 | 98,764 | +0.14(+0.96%) |
Nov 30, 2011 | 14.76 | 14.98 | 14.29 | 14.62 | 326,547 | +0.63(+4.53%) |
Nov 29, 2011 | 14.24 | 14.27 | 13.71 | 13.99 | 400,257 | -0.25(-1.76%) |
Nov 28, 2011 | 14.46 | 14.84 | 14.08 | 14.24 | 166,554 | +0.51(+3.70%) |
Nov 25, 2011 | 13.67 | 14.07 | 13.67 | 13.73 | 74,360 | -0.08(-0.59%) |
Nov 23, 2011 | 14.22 | 14.31 | 13.71 | 13.81 | 425,009 | -0.66(-4.58%) |
Nov 22, 2011 | 14.15 | 14.60 | 13.96 | 14.47 | 217,111 | +0.36(+2.56%) |
Nov 21, 2011 | 14.05 | 14.36 | 13.85 | 14.11 | 197,722 | -0.27(-1.84%) |
Nov 18, 2011 | 14.23 | 14.40 | 14.04 | 14.38 | 227,641 | +0.18(+1.24%) |
Nov 17, 2011 | 14.74 | 14.88 | 14.04 | 14.20 | 255,124 | -0.46(-3.12%) |
Nov 16, 2011 | 15.50 | 15.69 | 14.60 | 14.66 | 418,563 | -0.80(-5.19%) |
Nov 15, 2011 | 15.37 | 15.73 | 15.36 | 15.46 | 100,851 | +0.01(+0.05%) |
Nov 14, 2011 | 15.77 | 15.82 | 15.37 | 15.45 | 136,686 | -0.57(-3.54%) |
Nov 11, 2011 | 15.91 | 16.42 | 15.86 | 16.02 | 288,573 | +0.32(+2.02%) |
Nov 10, 2011 | 15.35 | 15.72 | 15.33 | 15.70 | 173,486 | +0.46(+3.04%) |
Nov 09, 2011 | 15.57 | 16.00 | 15.21 | 15.24 | 183,899 | -0.96(-5.91%) |
Nov 08, 2011 | 15.69 | 16.20 | 15.66 | 16.19 | 218,110 | +0.81(+5.27%) |
Nov 07, 2011 | 14.95 | 15.38 | 14.91 | 15.38 | 105,078 | +0.38(+2.50%) |
Nov 04, 2011 | 15.41 | 15.56 | 14.88 | 15.01 | 137,052 | -0.54(-3.46%) |
Nov 03, 2011 | 15.66 | 15.73 | 15.08 | 15.55 | 205,061 | +0.09(+0.57%) |
Nov 02, 2011 | 15.05 | 15.79 | 14.83 | 15.46 | 219,903 | +0.77(+5.21%) |