Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.24 | 18.31 | 18.02 | 18.23 | 1,538,133 | +0.32(+1.76%) |
Jan 30, 2012 | 17.72 | 17.96 | 17.59 | 17.91 | 1,741,606 | +0.01(+0.05%) |
Jan 27, 2012 | 17.87 | 18.09 | 17.75 | 17.90 | 1,839,136 | +0.03(+0.19%) |
Jan 26, 2012 | 19.13 | 19.91 | 17.81 | 17.87 | 4,002,645 | -0.59(-3.19%) |
Jan 25, 2012 | 18.32 | 18.63 | 18.15 | 18.46 | 1,513,304 | +0.02(+0.09%) |
Jan 24, 2012 | 17.83 | 18.47 | 17.72 | 18.44 | 1,479,821 | +0.44(+2.42%) |
Jan 23, 2012 | 17.81 | 18.13 | 17.66 | 18.01 | 1,991,503 | +0.27(+1.54%) |
Jan 20, 2012 | 17.46 | 17.91 | 17.41 | 17.73 | 1,509,836 | +0.29(+1.66%) |
Jan 19, 2012 | 17.42 | 17.60 | 17.28 | 17.44 | 560,075 | +0.11(+0.64%) |
Jan 18, 2012 | 17.12 | 17.38 | 17.01 | 17.33 | 922,410 | +0.17(+1.00%) |
Jan 17, 2012 | 17.48 | 17.56 | 17.01 | 17.16 | 1,657,139 | -0.06(-0.35%) |
Jan 13, 2012 | 16.62 | 17.41 | 16.53 | 17.22 | 1,928,736 | +0.37(+2.18%) |
Jan 12, 2012 | 16.43 | 16.96 | 16.43 | 16.85 | 1,077,415 | +0.52(+3.19%) |
Jan 11, 2012 | 16.52 | 16.78 | 16.31 | 16.33 | 1,192,302 | -0.27(-1.65%) |
Jan 10, 2012 | 16.14 | 16.66 | 16.08 | 16.60 | 1,142,789 | +0.72(+4.52%) |
Jan 09, 2012 | 16.19 | 16.23 | 15.80 | 15.89 | 1,169,625 | -0.26(-1.59%) |
Jan 06, 2012 | 16.19 | 16.23 | 15.91 | 16.14 | 773,148 | +0.03(+0.21%) |
Jan 05, 2012 | 15.50 | 16.24 | 15.41 | 16.11 | 837,104 | +0.32(+2.00%) |
Jan 04, 2012 | 15.76 | 15.94 | 15.61 | 15.79 | 924,826 | +0.37(+2.38%) |
Dec 30, 2011 | 15.64 | 15.73 | 15.41 | 15.43 | 425,652 | -0.07(-0.44%) |
Dec 29, 2011 | 15.17 | 15.55 | 15.17 | 15.49 | 573,549 | +0.43(+2.83%) |
Dec 28, 2011 | 15.49 | 15.56 | 15.05 | 15.07 | 535,773 | -0.42(-2.70%) |
Dec 27, 2011 | 15.56 | 15.68 | 15.33 | 15.49 | 622,582 | -0.14(-0.87%) |
Dec 23, 2011 | 15.08 | 15.64 | 15.00 | 15.62 | 699,374 | +1.20(+8.29%) |
Dec 21, 2011 | 14.36 | 14.51 | 13.97 | 14.43 | 770,398 | -0.01(-0.06%) |
Dec 20, 2011 | 13.97 | 14.49 | 13.97 | 14.44 | 859,001 | +0.79(+5.82%) |
Dec 19, 2011 | 14.53 | 14.55 | 13.60 | 13.64 | 1,209,898 | -0.77(-5.34%) |
Dec 16, 2011 | 14.33 | 14.55 | 14.20 | 14.41 | 1,568,558 | +0.26(+1.87%) |
Dec 15, 2011 | 14.16 | 14.48 | 14.08 | 14.14 | 1,354,745 | +0.25(+1.78%) |
Dec 14, 2011 | 14.08 | 14.27 | 13.89 | 13.90 | 1,205,934 | -0.29(-2.05%) |
Dec 13, 2011 | 15.14 | 15.26 | 14.04 | 14.19 | 1,019,165 | -0.78(-5.19%) |
Dec 12, 2011 | 14.82 | 15.01 | 14.64 | 14.96 | 996,590 | -0.11(-0.74%) |
Dec 09, 2011 | 14.71 | 15.24 | 14.64 | 15.08 | 1,987,806 | +0.38(+2.56%) |
Dec 08, 2011 | 15.40 | 15.43 | 14.67 | 14.70 | 1,527,695 | -0.89(-5.70%) |
Dec 07, 2011 | 15.62 | 15.79 | 15.37 | 15.59 | 1,526,114 | -0.17(-1.08%) |
Dec 06, 2011 | 15.78 | 15.91 | 15.55 | 15.76 | 980,796 | +0.06(+0.38%) |
Dec 05, 2011 | 15.76 | 16.23 | 15.64 | 15.70 | 2,023,400 | +0.25(+1.60%) |
Dec 02, 2011 | 15.90 | 15.90 | 15.43 | 15.45 | 1,696,572 | -0.17(-1.09%) |
Dec 01, 2011 | 15.83 | 16.02 | 15.53 | 15.62 | 2,984,541 | -0.28(-1.77%) |
Nov 30, 2011 | 15.19 | 15.91 | 15.13 | 15.90 | 2,647,725 | +1.35(+9.27%) |
Nov 29, 2011 | 14.35 | 14.67 | 14.14 | 14.55 | 1,577,613 | +0.29(+2.04%) |
Nov 28, 2011 | 13.59 | 14.31 | 13.52 | 14.26 | 1,425,307 | +1.21(+9.29%) |
Nov 25, 2011 | 13.33 | 13.49 | 13.04 | 13.05 | 457,882 | -0.37(-2.74%) |
Nov 23, 2011 | 13.63 | 13.75 | 13.42 | 13.42 | 1,442,544 | -0.40(-2.91%) |
Nov 22, 2011 | 13.73 | 14.12 | 13.62 | 13.82 | 1,214,161 | -0.02(-0.12%) |
Nov 21, 2011 | 13.71 | 14.05 | 13.71 | 13.84 | 2,110,549 | -0.32(-2.23%) |
Nov 18, 2011 | 14.04 | 14.27 | 13.85 | 14.15 | 1,405,827 | +0.09(+0.67%) |
Nov 17, 2011 | 14.28 | 14.41 | 13.80 | 14.06 | 1,219,730 | -0.26(-1.84%) |
Nov 16, 2011 | 14.37 | 14.98 | 14.30 | 14.32 | 1,079,787 | -0.28(-1.92%) |
Nov 15, 2011 | 14.14 | 14.73 | 14.05 | 14.60 | 747,161 | +0.31(+2.20%) |
Nov 14, 2011 | 14.60 | 14.64 | 14.22 | 14.29 | 675,757 | -0.39(-2.67%) |
Nov 11, 2011 | 14.59 | 15.00 | 14.46 | 14.68 | 1,038,200 | +0.34(+2.38%) |
Nov 10, 2011 | 14.23 | 14.71 | 14.02 | 14.34 | 1,735,551 | +0.46(+3.31%) |
Nov 09, 2011 | 14.14 | 14.27 | 13.85 | 13.88 | 1,920,885 | -0.74(-5.07%) |
Nov 08, 2011 | 14.77 | 14.95 | 14.19 | 14.62 | 1,506,826 | -0.05(-0.35%) |
Nov 07, 2011 | 14.75 | 14.86 | 14.33 | 14.67 | 1,317,010 | -0.06(-0.40%) |
Nov 04, 2011 | 14.72 | 14.90 | 14.48 | 14.73 | 1,461,103 | -0.20(-1.31%) |
Nov 03, 2011 | 14.97 | 15.03 | 14.33 | 14.93 | 1,812,823 | +0.26(+1.74%) |
Nov 02, 2011 | 14.65 | 14.90 | 14.14 | 14.67 | 1,839,080 | +0.37(+2.56%) |