Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 17.53 | 17.53 | 16.89 | 16.95 | 376,536 | -0.41(-2.36%) |
Jan 30, 2012 | 17.31 | 17.50 | 17.17 | 17.36 | 383,114 | -0.11(-0.65%) |
Jan 27, 2012 | 17.00 | 17.63 | 16.92 | 17.47 | 676,430 | +0.36(+2.12%) |
Jan 26, 2012 | 17.06 | 17.33 | 16.94 | 17.11 | 729,323 | +0.14(+0.80%) |
Jan 25, 2012 | 16.66 | 17.02 | 16.60 | 16.97 | 483,623 | +0.28(+1.68%) |
Jan 24, 2012 | 16.62 | 17.04 | 16.54 | 16.69 | 656,804 | -0.07(-0.41%) |
Jan 23, 2012 | 16.54 | 16.81 | 16.50 | 16.76 | 333,254 | +0.17(+1.05%) |
Jan 20, 2012 | 16.76 | 16.81 | 16.40 | 16.59 | 369,982 | -0.17(-1.04%) |
Jan 19, 2012 | 16.76 | 16.89 | 16.52 | 16.76 | 974,146 | +0.02(+0.14%) |
Jan 18, 2012 | 15.99 | 16.78 | 15.86 | 16.74 | 692,097 | +0.75(+4.69%) |
Jan 17, 2012 | 16.10 | 16.10 | 15.84 | 15.99 | 512,769 | +0.05(+0.33%) |
Jan 13, 2012 | 15.19 | 16.00 | 15.00 | 15.93 | 1,034,186 | +0.64(+4.21%) |
Jan 12, 2012 | 15.04 | 15.31 | 15.00 | 15.29 | 439,935 | +0.29(+1.92%) |
Jan 11, 2012 | 15.00 | 15.15 | 14.90 | 15.00 | 313,835 | -0.07(-0.45%) |
Jan 10, 2012 | 14.95 | 15.25 | 14.90 | 15.07 | 529,662 | +0.45(+3.11%) |
Jan 09, 2012 | 14.16 | 14.64 | 14.06 | 14.62 | 462,801 | +0.55(+3.88%) |
Jan 06, 2012 | 14.44 | 14.50 | 14.03 | 14.07 | 554,333 | -0.33(-2.26%) |
Jan 05, 2012 | 14.42 | 14.53 | 13.99 | 14.40 | 843,046 | -0.19(-1.30%) |
Jan 04, 2012 | 14.67 | 14.87 | 14.50 | 14.59 | 316,129 | +0.01(+0.05%) |
Dec 30, 2011 | 14.53 | 14.71 | 14.50 | 14.58 | 195,087 | -0.04(-0.26%) |
Dec 29, 2011 | 14.51 | 14.67 | 14.39 | 14.62 | 206,388 | +0.18(+1.26%) |
Dec 28, 2011 | 14.69 | 14.72 | 14.40 | 14.44 | 248,548 | -0.26(-1.75%) |
Dec 27, 2011 | 14.62 | 14.86 | 14.53 | 14.69 | 180,407 | +0.01(+0.05%) |
Dec 23, 2011 | 14.65 | 14.81 | 14.62 | 14.69 | 259,140 | -0.01(-0.05%) |
Dec 21, 2011 | 14.61 | 14.79 | 14.25 | 14.69 | 450,334 | -0.03(-0.21%) |
Dec 20, 2011 | 14.38 | 14.78 | 14.28 | 14.72 | 641,498 | +0.73(+5.20%) |
Dec 19, 2011 | 15.14 | 15.14 | 13.91 | 14.00 | 922,047 | -1.01(-6.76%) |
Dec 16, 2011 | 15.01 | 15.34 | 14.86 | 15.01 | 740,158 | +0.20(+1.38%) |
Dec 15, 2011 | 14.99 | 15.09 | 14.70 | 14.81 | 552,950 | +0.09(+0.62%) |
Dec 14, 2011 | 14.75 | 15.00 | 14.50 | 14.72 | 578,646 | -0.23(-1.57%) |
Dec 13, 2011 | 15.78 | 15.79 | 14.87 | 14.95 | 490,216 | -0.67(-4.27%) |
Dec 12, 2011 | 15.53 | 15.71 | 15.25 | 15.62 | 506,355 | -0.17(-1.06%) |
Dec 09, 2011 | 15.39 | 15.93 | 15.26 | 15.78 | 860,881 | +0.46(+3.02%) |
Dec 08, 2011 | 15.53 | 15.67 | 15.19 | 15.32 | 564,063 | -0.36(-2.27%) |
Dec 07, 2011 | 15.78 | 16.03 | 15.31 | 15.68 | 705,392 | +0.06(+0.39%) |
Dec 06, 2011 | 15.78 | 15.81 | 15.56 | 15.62 | 505,315 | -0.19(-1.20%) |
Dec 05, 2011 | 15.68 | 15.93 | 15.58 | 15.81 | 615,345 | +0.50(+3.27%) |
Dec 02, 2011 | 15.52 | 15.64 | 15.22 | 15.31 | 591,526 | +0.05(+0.35%) |
Dec 01, 2011 | 15.26 | 15.72 | 14.88 | 15.25 | 682,642 | -0.11(-0.74%) |
Nov 30, 2011 | 15.28 | 15.37 | 14.96 | 15.37 | 774,527 | +0.92(+6.40%) |
Nov 29, 2011 | 14.40 | 14.50 | 14.11 | 14.44 | 505,365 | +0.11(+0.79%) |
Nov 28, 2011 | 14.28 | 14.57 | 14.16 | 14.33 | 563,728 | +0.70(+5.11%) |
Nov 25, 2011 | 13.89 | 14.03 | 13.60 | 13.63 | 475,218 | -0.41(-2.91%) |
Nov 23, 2011 | 14.68 | 14.74 | 14.03 | 14.04 | 649,657 | -0.89(-5.98%) |
Nov 22, 2011 | 14.66 | 15.01 | 14.57 | 14.94 | 493,500 | +0.20(+1.34%) |
Nov 21, 2011 | 14.77 | 14.84 | 14.43 | 14.74 | 568,646 | -0.37(-2.46%) |
Nov 18, 2011 | 15.11 | 15.27 | 14.91 | 15.11 | 465,632 | +0.05(+0.30%) |
Nov 17, 2011 | 15.25 | 15.37 | 14.86 | 15.06 | 556,801 | -0.13(-0.85%) |
Nov 16, 2011 | 15.53 | 15.83 | 15.14 | 15.19 | 452,511 | -0.54(-3.42%) |
Nov 15, 2011 | 15.44 | 15.83 | 15.40 | 15.73 | 499,074 | +0.15(+0.97%) |
Nov 14, 2011 | 15.72 | 15.97 | 15.41 | 15.58 | 522,458 | -0.25(-1.58%) |
Nov 11, 2011 | 15.53 | 16.11 | 15.31 | 15.83 | 948,303 | +0.62(+4.08%) |
Nov 10, 2011 | 15.62 | 15.62 | 15.05 | 15.21 | 978,636 | -0.07(-0.45%) |
Nov 09, 2011 | 15.78 | 15.91 | 15.20 | 15.28 | 691,728 | -1.05(-6.40%) |
Nov 08, 2011 | 16.46 | 16.55 | 15.73 | 16.32 | 886,557 | +0.08(+0.46%) |
Nov 07, 2011 | 16.18 | 16.37 | 15.83 | 16.25 | 597,665 | +0.07(+0.42%) |
Nov 04, 2011 | 16.19 | 16.33 | 15.87 | 16.18 | 999,851 | -0.05(-0.33%) |
Nov 03, 2011 | 16.69 | 16.93 | 15.70 | 16.23 | 1,422,328 | -0.13(-0.78%) |
Nov 02, 2011 | 15.48 | 16.73 | 15.27 | 16.36 | 2,738,392 | +1.43(+9.55%) |