Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.35 | 16.58 | 16.22 | 16.51 | 153,018 | +0.31(+1.91%) |
Jan 30, 2012 | 16.43 | 16.50 | 16.16 | 16.20 | 124,474 | -0.35(-2.10%) |
Jan 27, 2012 | 16.09 | 16.56 | 16.04 | 16.54 | 98,488 | +0.41(+2.52%) |
Jan 26, 2012 | 16.35 | 16.50 | 16.06 | 16.14 | 98,727 | -0.14(-0.83%) |
Jan 25, 2012 | 15.75 | 16.35 | 15.75 | 16.27 | 122,511 | +0.52(+3.31%) |
Jan 24, 2012 | 15.54 | 15.86 | 15.42 | 15.75 | 163,038 | +0.01(+0.06%) |
Jan 23, 2012 | 15.74 | 15.89 | 15.60 | 15.74 | 103,516 | -0.06(-0.37%) |
Jan 20, 2012 | 15.72 | 15.87 | 15.66 | 15.80 | 126,127 | +0.04(+0.25%) |
Jan 19, 2012 | 15.22 | 15.93 | 15.18 | 15.76 | 472,651 | +0.61(+4.02%) |
Jan 18, 2012 | 14.92 | 15.20 | 14.80 | 15.15 | 277,684 | +0.16(+1.10%) |
Jan 17, 2012 | 15.16 | 15.17 | 14.94 | 14.99 | 231,774 | +0.02(+0.13%) |
Jan 13, 2012 | 14.99 | 15.12 | 14.91 | 14.97 | 254,866 | -0.23(-1.53%) |
Jan 12, 2012 | 15.29 | 15.37 | 15.07 | 15.20 | 315,178 | -0.06(-0.38%) |
Jan 11, 2012 | 15.21 | 15.34 | 15.10 | 15.26 | 259,724 | +0.01(+0.06%) |
Jan 10, 2012 | 15.14 | 15.38 | 15.14 | 15.25 | 277,467 | +0.22(+1.48%) |
Jan 09, 2012 | 15.20 | 15.26 | 14.96 | 15.03 | 261,801 | -0.16(-1.08%) |
Jan 06, 2012 | 15.17 | 15.28 | 15.03 | 15.19 | 161,988 | +0.04(+0.26%) |
Jan 05, 2012 | 15.02 | 15.17 | 14.82 | 15.15 | 304,751 | +0.10(+0.64%) |
Jan 04, 2012 | 15.15 | 15.21 | 14.99 | 15.06 | 146,806 | +0.28(+1.90%) |
Dec 30, 2011 | 14.86 | 14.98 | 14.78 | 14.78 | 292,883 | -0.07(-0.50%) |
Dec 29, 2011 | 14.89 | 14.91 | 14.71 | 14.85 | 337,721 | -0.04(-0.26%) |
Dec 28, 2011 | 15.09 | 15.17 | 14.79 | 14.89 | 131,048 | -0.25(-1.66%) |
Dec 27, 2011 | 15.25 | 15.25 | 15.07 | 15.14 | 133,560 | -0.17(-1.13%) |
Dec 23, 2011 | 15.25 | 15.32 | 15.04 | 15.31 | 210,753 | +0.52(+3.52%) |
Dec 21, 2011 | 14.72 | 14.90 | 14.62 | 14.79 | 333,471 | -0.03(-0.19%) |
Dec 20, 2011 | 14.70 | 14.93 | 14.70 | 14.82 | 356,331 | +0.40(+2.74%) |
Dec 19, 2011 | 14.64 | 14.89 | 14.39 | 14.43 | 209,307 | -0.17(-1.19%) |
Dec 16, 2011 | 14.77 | 14.90 | 14.49 | 14.60 | 497,469 | -0.14(-0.98%) |
Dec 15, 2011 | 14.88 | 15.03 | 14.58 | 14.75 | 330,132 | +0.09(+0.59%) |
Dec 14, 2011 | 14.63 | 14.85 | 14.58 | 14.66 | 431,521 | -0.14(-0.98%) |
Dec 13, 2011 | 15.03 | 15.23 | 14.67 | 14.80 | 333,372 | -0.16(-1.10%) |
Dec 12, 2011 | 15.33 | 15.33 | 14.77 | 14.97 | 798,350 | -0.48(-3.12%) |
Dec 09, 2011 | 14.68 | 15.85 | 14.51 | 15.45 | 1,705,580 | +1.26(+8.84%) |
Dec 08, 2011 | 18.85 | 18.89 | 14.04 | 14.19 | 2,676,125 | -5.68(-28.57%) |
Dec 07, 2011 | 19.66 | 19.95 | 19.48 | 19.87 | 221,514 | +0.13(+0.64%) |
Dec 06, 2011 | 19.87 | 19.93 | 19.55 | 19.75 | 224,335 | -0.12(-0.58%) |
Dec 05, 2011 | 19.82 | 20.11 | 19.67 | 19.86 | 176,124 | +0.30(+1.53%) |
Dec 02, 2011 | 20.03 | 20.13 | 19.51 | 19.56 | 203,439 | -0.19(-0.98%) |
Dec 01, 2011 | 19.83 | 20.05 | 19.70 | 19.76 | 121,350 | -0.08(-0.39%) |
Nov 30, 2011 | 19.46 | 19.89 | 19.40 | 19.83 | 298,774 | +1.01(+5.39%) |
Nov 29, 2011 | 19.02 | 19.15 | 18.75 | 18.82 | 94,087 | -0.18(-0.97%) |
Nov 28, 2011 | 18.96 | 19.21 | 18.75 | 19.00 | 194,489 | +0.66(+3.58%) |
Nov 25, 2011 | 18.40 | 18.68 | 18.07 | 18.35 | 177,442 | -0.14(-0.73%) |
Nov 23, 2011 | 18.73 | 18.80 | 18.37 | 18.48 | 143,261 | -0.40(-2.10%) |
Nov 22, 2011 | 18.38 | 19.07 | 18.25 | 18.88 | 277,519 | +0.53(+2.89%) |
Nov 21, 2011 | 18.72 | 18.80 | 18.33 | 18.35 | 191,863 | -0.72(-3.80%) |
Nov 18, 2011 | 19.36 | 19.42 | 19.05 | 19.07 | 134,147 | -0.25(-1.30%) |
Nov 17, 2011 | 19.75 | 19.86 | 19.26 | 19.32 | 144,990 | -0.50(-2.53%) |
Nov 16, 2011 | 20.21 | 20.34 | 19.78 | 19.82 | 262,782 | -0.65(-3.16%) |
Nov 15, 2011 | 20.32 | 20.68 | 19.97 | 20.47 | 239,331 | +0.15(+0.76%) |
Nov 14, 2011 | 20.88 | 20.88 | 20.24 | 20.32 | 169,880 | -0.70(-3.35%) |
Nov 11, 2011 | 21.04 | 21.24 | 20.95 | 21.02 | 157,121 | +0.24(+1.16%) |
Nov 10, 2011 | 20.86 | 20.96 | 20.60 | 20.78 | 146,284 | +0.17(+0.84%) |
Nov 09, 2011 | 20.98 | 21.20 | 20.57 | 20.61 | 199,101 | -0.91(-4.22%) |
Nov 08, 2011 | 21.09 | 21.69 | 20.97 | 21.51 | 220,651 | +0.53(+2.53%) |
Nov 07, 2011 | 20.91 | 21.00 | 20.22 | 20.98 | 132,247 | -0.02(-0.09%) |
Nov 04, 2011 | 21.12 | 21.25 | 20.82 | 21.00 | 228,933 | -0.26(-1.23%) |
Nov 03, 2011 | 20.93 | 21.38 | 20.46 | 21.26 | 293,355 | +0.62(+2.99%) |
Nov 02, 2011 | 20.86 | 21.03 | 20.48 | 20.64 | 225,327 | -0.01(-0.05%) |