Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.54 | 20.85 | 19.77 | 20.35 | 324,661 | -0.32(-1.54%) |
Jan 30, 2012 | 20.13 | 20.71 | 19.68 | 20.67 | 332,348 | +0.13(+0.61%) |
Jan 27, 2012 | 20.90 | 21.11 | 20.30 | 20.54 | 440,055 | -0.25(-1.21%) |
Jan 26, 2012 | 21.08 | 21.12 | 20.39 | 20.79 | 406,273 | +0.07(+0.33%) |
Jan 25, 2012 | 19.85 | 20.72 | 19.85 | 20.72 | 552,326 | +1.15(+5.86%) |
Jan 24, 2012 | 18.39 | 19.66 | 18.38 | 19.58 | 652,590 | +1.21(+6.56%) |
Jan 23, 2012 | 20.26 | 20.72 | 18.37 | 18.37 | 855,102 | -1.83(-9.07%) |
Jan 20, 2012 | 19.69 | 20.20 | 19.53 | 20.20 | 250,622 | +0.46(+2.34%) |
Jan 19, 2012 | 19.53 | 19.87 | 19.40 | 19.74 | 279,264 | +0.26(+1.34%) |
Jan 18, 2012 | 19.14 | 19.48 | 19.14 | 19.48 | 424,709 | +0.35(+1.81%) |
Jan 17, 2012 | 18.70 | 19.19 | 18.62 | 19.13 | 274,119 | +0.62(+3.33%) |
Jan 13, 2012 | 18.66 | 18.66 | 18.12 | 18.52 | 217,383 | -0.02(-0.10%) |
Jan 12, 2012 | 17.84 | 18.61 | 17.84 | 18.53 | 270,292 | +0.68(+3.78%) |
Jan 11, 2012 | 18.40 | 18.56 | 17.86 | 17.86 | 301,069 | -0.45(-2.48%) |
Jan 10, 2012 | 18.16 | 18.41 | 18.16 | 18.31 | 181,981 | +0.18(+1.01%) |
Jan 09, 2012 | 17.70 | 18.13 | 17.70 | 18.13 | 120,754 | +0.29(+1.62%) |
Jan 06, 2012 | 17.83 | 17.89 | 17.72 | 17.84 | 208,654 | +0.16(+0.93%) |
Jan 05, 2012 | 17.79 | 17.79 | 17.56 | 17.68 | 171,094 | -0.12(-0.65%) |
Jan 04, 2012 | 17.56 | 17.79 | 17.46 | 17.79 | 166,201 | +0.41(+2.39%) |
Dec 30, 2011 | 17.08 | 17.38 | 16.98 | 17.38 | 173,436 | +0.30(+1.75%) |
Dec 29, 2011 | 17.49 | 17.49 | 16.98 | 17.08 | 113,498 | -0.04(-0.23%) |
Dec 28, 2011 | 17.48 | 17.48 | 17.06 | 17.12 | 86,759 | -0.18(-1.06%) |
Dec 27, 2011 | 17.56 | 17.56 | 17.08 | 17.30 | 239,785 | -0.40(-2.23%) |
Dec 23, 2011 | 16.77 | 17.73 | 16.66 | 17.70 | 394,219 | +1.10(+6.62%) |
Dec 21, 2011 | 16.60 | 16.64 | 16.45 | 16.60 | 101,279 | +0.16(+1.00%) |
Dec 20, 2011 | 16.79 | 16.79 | 16.43 | 16.43 | 119,363 | -0.13(-0.81%) |
Dec 19, 2011 | 16.67 | 16.78 | 16.36 | 16.57 | 203,629 | +0.11(+0.64%) |
Dec 16, 2011 | 16.45 | 16.59 | 16.30 | 16.46 | 190,998 | +0.16(+1.01%) |
Dec 15, 2011 | 16.39 | 16.64 | 16.25 | 16.30 | 177,560 | -0.01(-0.06%) |
Dec 14, 2011 | 15.84 | 16.47 | 15.67 | 16.31 | 323,716 | +0.15(+0.96%) |
Dec 13, 2011 | 16.15 | 16.15 | 15.99 | 16.15 | 117,876 | +0.10(+0.60%) |
Dec 12, 2011 | 15.76 | 16.15 | 15.64 | 16.06 | 249,176 | +0.41(+2.65%) |
Dec 09, 2011 | 15.64 | 15.80 | 15.57 | 15.64 | 93,267 | +0.00(+0.00%) |
Dec 08, 2011 | 15.62 | 15.75 | 15.53 | 15.64 | 108,032 | -0.09(-0.55%) |
Dec 07, 2011 | 15.74 | 15.89 | 15.63 | 15.73 | 110,930 | -0.13(-0.85%) |
Dec 06, 2011 | 15.92 | 15.94 | 15.60 | 15.86 | 95,356 | +0.08(+0.49%) |
Dec 05, 2011 | 15.67 | 15.82 | 15.52 | 15.79 | 184,439 | +0.30(+1.93%) |
Dec 02, 2011 | 15.67 | 15.67 | 15.32 | 15.49 | 136,317 | +0.12(+0.75%) |
Dec 01, 2011 | 15.65 | 15.75 | 15.19 | 15.37 | 274,542 | -0.29(-1.85%) |
Nov 30, 2011 | 16.40 | 16.40 | 15.43 | 15.66 | 296,322 | -0.44(-2.75%) |
Nov 29, 2011 | 15.58 | 16.12 | 15.58 | 16.10 | 140,302 | +0.43(+2.77%) |
Nov 28, 2011 | 16.23 | 16.36 | 15.49 | 15.67 | 222,878 | +0.05(+0.31%) |
Nov 25, 2011 | 15.60 | 15.78 | 15.43 | 15.62 | 95,589 | -0.08(-0.49%) |
Nov 23, 2011 | 15.86 | 15.86 | 15.45 | 15.70 | 143,724 | -0.14(-0.91%) |
Nov 22, 2011 | 15.72 | 16.04 | 15.34 | 15.84 | 330,986 | +0.53(+3.46%) |
Nov 21, 2011 | 15.91 | 15.91 | 14.61 | 15.31 | 414,525 | -0.91(-5.59%) |
Nov 18, 2011 | 16.01 | 16.24 | 15.53 | 16.22 | 171,126 | +0.56(+3.57%) |
Nov 17, 2011 | 16.85 | 16.90 | 15.33 | 15.66 | 414,104 | -0.90(-5.42%) |
Nov 16, 2011 | 16.39 | 16.79 | 16.36 | 16.56 | 209,500 | -0.03(-0.17%) |
Nov 15, 2011 | 16.98 | 16.98 | 16.39 | 16.59 | 231,193 | -0.18(-1.09%) |
Nov 14, 2011 | 16.36 | 17.00 | 16.30 | 16.77 | 348,947 | +0.51(+3.14%) |
Nov 11, 2011 | 16.18 | 16.55 | 16.15 | 16.26 | 188,365 | +0.31(+1.93%) |
Nov 10, 2011 | 16.20 | 16.36 | 15.80 | 15.95 | 209,571 | +0.09(+0.55%) |
Nov 09, 2011 | 15.62 | 16.29 | 15.62 | 15.86 | 250,609 | -0.15(-0.96%) |
Nov 08, 2011 | 15.91 | 16.09 | 15.67 | 16.02 | 229,930 | +0.29(+1.84%) |
Nov 07, 2011 | 16.00 | 16.13 | 15.45 | 15.73 | 135,462 | -0.13(-0.85%) |
Nov 04, 2011 | 15.63 | 15.97 | 15.50 | 15.86 | 136,426 | +0.16(+1.04%) |
Nov 03, 2011 | 15.55 | 15.91 | 15.46 | 15.70 | 211,207 | +0.14(+0.93%) |
Nov 02, 2011 | 15.80 | 16.09 | 15.43 | 15.55 | 390,842 | -0.07(-0.43%) |