Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.81 | 18.96 | 18.28 | 18.44 | 640,541 | -0.10(-0.55%) |
Jan 30, 2012 | 18.20 | 18.68 | 18.01 | 18.54 | 441,278 | +0.05(+0.28%) |
Jan 27, 2012 | 18.04 | 18.56 | 17.94 | 18.49 | 445,526 | +0.35(+1.93%) |
Jan 26, 2012 | 19.07 | 19.15 | 17.98 | 18.14 | 473,510 | -0.75(-3.97%) |
Jan 25, 2012 | 18.28 | 18.98 | 17.92 | 18.89 | 446,363 | +0.55(+2.98%) |
Jan 24, 2012 | 18.12 | 18.56 | 18.00 | 18.34 | 431,823 | +0.03(+0.19%) |
Jan 23, 2012 | 17.96 | 18.49 | 17.70 | 18.31 | 629,400 | +0.27(+1.51%) |
Jan 20, 2012 | 18.07 | 18.20 | 17.82 | 18.04 | 558,530 | -0.14(-0.75%) |
Jan 19, 2012 | 18.12 | 18.55 | 18.05 | 18.17 | 498,902 | +0.17(+0.95%) |
Jan 18, 2012 | 17.41 | 18.03 | 17.35 | 18.00 | 443,949 | +0.52(+2.98%) |
Jan 17, 2012 | 17.52 | 17.66 | 17.00 | 17.48 | 511,931 | +0.21(+1.24%) |
Jan 13, 2012 | 17.65 | 17.80 | 16.97 | 17.27 | 533,802 | -0.62(-3.48%) |
Jan 12, 2012 | 18.09 | 18.20 | 17.88 | 17.89 | 292,250 | -0.05(-0.29%) |
Jan 11, 2012 | 18.34 | 18.43 | 17.77 | 17.94 | 351,387 | -0.48(-2.59%) |
Jan 10, 2012 | 18.46 | 18.77 | 18.27 | 18.42 | 377,272 | +0.36(+1.98%) |
Jan 09, 2012 | 18.02 | 18.32 | 17.82 | 18.06 | 406,304 | +0.12(+0.67%) |
Jan 06, 2012 | 18.43 | 18.47 | 17.94 | 17.94 | 424,476 | -0.39(-2.14%) |
Jan 05, 2012 | 18.27 | 18.51 | 17.75 | 18.34 | 781,087 | -0.20(-1.06%) |
Jan 04, 2012 | 18.64 | 18.66 | 18.15 | 18.53 | 737,129 | +0.44(+2.40%) |
Dec 30, 2011 | 18.26 | 18.41 | 18.09 | 18.10 | 470,403 | -0.16(-0.89%) |
Dec 29, 2011 | 18.01 | 18.37 | 17.86 | 18.26 | 573,884 | +0.39(+2.20%) |
Dec 28, 2011 | 18.40 | 18.56 | 17.68 | 17.87 | 580,604 | -0.54(-2.92%) |
Dec 27, 2011 | 18.17 | 18.63 | 17.94 | 18.40 | 349,132 | +0.19(+1.03%) |
Dec 23, 2011 | 18.65 | 18.69 | 18.05 | 18.22 | 381,775 | +0.55(+3.14%) |
Dec 21, 2011 | 17.51 | 17.78 | 16.83 | 17.66 | 438,229 | +0.16(+0.93%) |
Dec 20, 2011 | 17.04 | 17.75 | 17.04 | 17.50 | 942,667 | +1.07(+6.49%) |
Dec 19, 2011 | 17.14 | 17.38 | 16.31 | 16.43 | 650,055 | -0.52(-3.07%) |
Dec 16, 2011 | 16.49 | 16.98 | 16.43 | 16.95 | 872,523 | +0.68(+4.20%) |
Dec 15, 2011 | 17.00 | 17.16 | 16.15 | 16.27 | 1,196,693 | -0.33(-2.00%) |
Dec 14, 2011 | 16.98 | 17.12 | 16.21 | 16.60 | 1,018,736 | -0.68(-3.92%) |
Dec 13, 2011 | 17.93 | 18.40 | 16.95 | 17.28 | 948,784 | -0.45(-2.52%) |
Dec 12, 2011 | 18.09 | 18.15 | 17.28 | 17.73 | 1,002,057 | -0.78(-4.20%) |
Dec 09, 2011 | 17.56 | 18.62 | 17.50 | 18.50 | 1,051,762 | +1.06(+6.06%) |
Dec 08, 2011 | 18.35 | 18.50 | 17.40 | 17.45 | 1,316,300 | -1.06(-5.72%) |
Dec 07, 2011 | 18.29 | 18.89 | 17.96 | 18.50 | 1,188,928 | +0.07(+0.36%) |
Dec 06, 2011 | 17.97 | 18.74 | 17.81 | 18.44 | 902,180 | +0.44(+2.43%) |
Dec 05, 2011 | 17.66 | 18.16 | 17.50 | 18.00 | 985,231 | +0.85(+4.96%) |
Dec 02, 2011 | 17.08 | 17.77 | 17.03 | 17.15 | 709,245 | +0.40(+2.37%) |
Dec 01, 2011 | 16.40 | 17.16 | 16.26 | 16.75 | 785,462 | +0.21(+1.25%) |
Nov 30, 2011 | 16.04 | 16.55 | 15.84 | 16.55 | 1,014,338 | +1.47(+9.76%) |
Nov 29, 2011 | 15.37 | 15.50 | 14.98 | 15.07 | 974,437 | -0.21(-1.35%) |
Nov 28, 2011 | 14.63 | 15.38 | 14.63 | 15.28 | 1,046,257 | +1.44(+10.39%) |
Nov 25, 2011 | 14.20 | 14.53 | 13.83 | 13.84 | 397,334 | -0.40(-2.79%) |
Nov 23, 2011 | 14.20 | 14.51 | 13.90 | 14.24 | 966,322 | -0.26(-1.82%) |
Nov 22, 2011 | 14.93 | 15.15 | 14.46 | 14.50 | 578,780 | -0.45(-3.04%) |
Nov 21, 2011 | 15.13 | 15.14 | 14.43 | 14.96 | 540,917 | -0.54(-3.47%) |
Nov 18, 2011 | 15.62 | 15.84 | 15.27 | 15.50 | 477,992 | +0.02(+0.16%) |
Nov 17, 2011 | 16.36 | 16.60 | 15.31 | 15.47 | 885,674 | -0.96(-5.83%) |
Nov 16, 2011 | 16.67 | 17.41 | 16.39 | 16.43 | 924,934 | -0.43(-2.55%) |
Nov 15, 2011 | 16.45 | 17.01 | 16.24 | 16.86 | 627,304 | +0.26(+1.59%) |
Nov 14, 2011 | 16.74 | 16.84 | 16.16 | 16.60 | 566,965 | -0.20(-1.18%) |
Nov 11, 2011 | 16.63 | 17.18 | 16.57 | 16.79 | 516,164 | +0.47(+2.88%) |
Nov 10, 2011 | 16.10 | 16.70 | 15.66 | 16.32 | 736,470 | +0.64(+4.10%) |
Nov 09, 2011 | 16.15 | 16.65 | 15.61 | 15.68 | 998,353 | -1.09(-6.49%) |
Nov 08, 2011 | 16.68 | 16.91 | 16.03 | 16.77 | 729,932 | +0.24(+1.45%) |
Nov 07, 2011 | 16.43 | 16.78 | 16.04 | 16.53 | 649,660 | +0.05(+0.30%) |
Nov 04, 2011 | 15.66 | 16.68 | 15.52 | 16.48 | 1,213,161 | -0.69(-4.03%) |
Nov 03, 2011 | 16.48 | 17.31 | 15.99 | 17.17 | 995,055 | +0.98(+6.06%) |
Nov 02, 2011 | 15.75 | 16.24 | 15.40 | 16.19 | 1,429,507 | +1.17(+7.80%) |