Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.33 | 20.64 | 19.84 | 20.42 | 43,629 | +0.18(+0.91%) |
Jan 30, 2012 | 20.03 | 20.46 | 19.81 | 20.24 | 49,079 | +0.18(+0.91%) |
Jan 27, 2012 | 20.27 | 20.27 | 20.00 | 20.06 | 34,782 | -0.12(-0.61%) |
Jan 26, 2012 | 19.72 | 20.45 | 19.72 | 20.18 | 67,703 | +0.46(+2.33%) |
Jan 25, 2012 | 19.54 | 19.87 | 19.33 | 19.72 | 23,019 | +0.31(+1.57%) |
Jan 24, 2012 | 19.42 | 19.63 | 19.02 | 19.42 | 37,265 | -0.09(-0.47%) |
Jan 23, 2012 | 19.08 | 20.18 | 19.08 | 19.51 | 93,839 | +0.64(+3.40%) |
Jan 20, 2012 | 17.95 | 19.20 | 17.67 | 18.87 | 117,757 | +1.10(+6.20%) |
Jan 19, 2012 | 17.61 | 17.80 | 17.34 | 17.76 | 24,605 | +0.24(+1.40%) |
Jan 18, 2012 | 17.40 | 18.01 | 17.31 | 17.52 | 16,230 | +0.21(+1.24%) |
Jan 17, 2012 | 16.94 | 17.70 | 16.94 | 17.31 | 31,798 | +0.40(+2.35%) |
Jan 13, 2012 | 16.76 | 17.34 | 16.76 | 16.91 | 30,730 | +0.06(+0.36%) |
Jan 12, 2012 | 16.51 | 17.09 | 16.51 | 16.85 | 45,153 | +0.37(+2.23%) |
Jan 11, 2012 | 16.39 | 16.66 | 16.11 | 16.48 | 25,753 | +0.18(+1.13%) |
Jan 10, 2012 | 16.30 | 16.48 | 16.21 | 16.30 | 33,087 | +0.12(+0.76%) |
Jan 09, 2012 | 16.05 | 16.33 | 15.96 | 16.17 | 34,415 | +0.12(+0.76%) |
Jan 06, 2012 | 16.48 | 16.51 | 15.81 | 16.05 | 35,953 | -0.37(-2.23%) |
Jan 05, 2012 | 16.45 | 16.54 | 16.16 | 16.42 | 27,702 | -0.03(-0.19%) |
Jan 04, 2012 | 15.78 | 16.51 | 15.62 | 16.45 | 45,048 | +1.83(+12.55%) |
Dec 30, 2011 | 15.01 | 15.23 | 14.62 | 14.62 | 224,291 | -0.40(-2.65%) |
Dec 29, 2011 | 15.29 | 15.29 | 14.83 | 15.01 | 83,680 | -0.31(-2.00%) |
Dec 28, 2011 | 15.10 | 15.32 | 15.01 | 15.32 | 49,646 | +0.09(+0.60%) |
Dec 27, 2011 | 15.29 | 15.40 | 15.17 | 15.23 | 26,396 | -0.18(-1.19%) |
Dec 23, 2011 | 15.23 | 15.41 | 15.03 | 15.41 | 67,630 | +0.15(+1.00%) |
Dec 21, 2011 | 15.29 | 15.44 | 15.01 | 15.26 | 69,837 | -0.18(-1.19%) |
Dec 20, 2011 | 15.44 | 15.59 | 15.32 | 15.44 | 48,956 | +0.15(+1.00%) |
Dec 19, 2011 | 15.96 | 16.05 | 15.29 | 15.29 | 27,925 | -0.58(-3.66%) |
Dec 16, 2011 | 15.99 | 16.21 | 15.84 | 15.87 | 18,965 | -0.03(-0.19%) |
Dec 15, 2011 | 16.36 | 16.39 | 15.87 | 15.90 | 27,558 | -0.34(-2.07%) |
Dec 14, 2011 | 16.36 | 16.60 | 16.11 | 16.24 | 27,913 | -0.24(-1.48%) |
Dec 13, 2011 | 16.36 | 16.82 | 16.36 | 16.48 | 43,788 | +0.31(+1.89%) |
Dec 12, 2011 | 15.84 | 16.27 | 15.78 | 16.17 | 59,048 | +0.15(+0.95%) |
Dec 09, 2011 | 15.65 | 16.11 | 15.62 | 16.02 | 51,483 | +0.37(+2.34%) |
Dec 08, 2011 | 16.05 | 16.39 | 15.62 | 15.65 | 33,405 | -0.61(-3.76%) |
Dec 07, 2011 | 15.87 | 16.30 | 15.75 | 16.27 | 46,344 | +0.40(+2.50%) |
Dec 06, 2011 | 15.81 | 16.17 | 15.77 | 15.87 | 40,309 | +0.12(+0.78%) |
Dec 05, 2011 | 15.78 | 15.93 | 15.53 | 15.75 | 61,015 | +0.06(+0.39%) |
Dec 02, 2011 | 15.44 | 15.72 | 15.32 | 15.69 | 54,031 | +0.40(+2.60%) |
Dec 01, 2011 | 15.26 | 15.47 | 15.20 | 15.29 | 77,175 | +0.00(+0.00%) |
Nov 30, 2011 | 15.14 | 15.38 | 14.92 | 15.29 | 76,606 | +0.43(+2.88%) |
Nov 29, 2011 | 15.07 | 15.20 | 14.80 | 14.86 | 53,636 | -0.24(-1.62%) |
Nov 28, 2011 | 15.59 | 15.69 | 14.98 | 15.10 | 51,914 | +0.00(+0.00%) |
Nov 25, 2011 | 15.32 | 15.50 | 15.07 | 15.10 | 27,237 | -0.28(-1.79%) |
Nov 23, 2011 | 16.30 | 16.30 | 15.29 | 15.38 | 63,031 | -1.07(-6.51%) |
Nov 22, 2011 | 17.55 | 17.61 | 16.36 | 16.45 | 93,904 | -1.41(-7.88%) |
Nov 21, 2011 | 17.95 | 18.04 | 17.59 | 17.86 | 40,569 | -0.39(-2.12%) |
Nov 18, 2011 | 18.15 | 18.27 | 17.92 | 18.24 | 17,839 | +0.09(+0.49%) |
Nov 17, 2011 | 18.24 | 18.54 | 17.95 | 18.15 | 40,061 | -0.12(-0.65%) |
Nov 16, 2011 | 18.04 | 18.57 | 18.04 | 18.27 | 39,272 | +0.06(+0.33%) |
Nov 15, 2011 | 18.33 | 18.48 | 17.98 | 18.21 | 17,973 | -0.15(-0.81%) |
Nov 14, 2011 | 18.42 | 18.69 | 18.18 | 18.36 | 16,624 | -0.12(-0.64%) |
Nov 11, 2011 | 18.33 | 18.63 | 18.30 | 18.48 | 19,430 | +0.33(+1.81%) |
Nov 10, 2011 | 18.27 | 18.33 | 17.95 | 18.15 | 12,812 | +0.15(+0.83%) |
Nov 09, 2011 | 18.04 | 18.27 | 17.95 | 18.01 | 24,633 | -0.36(-1.95%) |
Nov 08, 2011 | 18.18 | 18.48 | 17.98 | 18.36 | 26,914 | +0.42(+2.33%) |
Nov 07, 2011 | 17.71 | 18.07 | 17.62 | 17.95 | 25,889 | +0.24(+1.35%) |
Nov 04, 2011 | 17.80 | 17.98 | 17.68 | 17.71 | 21,576 | -0.21(-1.16%) |
Nov 03, 2011 | 17.80 | 17.95 | 17.35 | 17.92 | 14,465 | +0.24(+1.35%) |
Nov 02, 2011 | 18.01 | 18.01 | 17.38 | 17.68 | 23,549 | -0.06(-0.34%) |