Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.82 | 21.89 | 21.18 | 21.36 | 333,227 | -0.34(-1.57%) |
Jan 30, 2012 | 21.66 | 21.86 | 21.27 | 21.70 | 281,555 | -0.18(-0.82%) |
Jan 27, 2012 | 21.87 | 21.96 | 21.52 | 21.88 | 311,251 | +0.01(+0.05%) |
Jan 26, 2012 | 21.93 | 22.20 | 21.61 | 21.87 | 340,353 | +0.03(+0.14%) |
Jan 25, 2012 | 21.35 | 21.87 | 20.81 | 21.84 | 529,140 | +0.48(+2.25%) |
Jan 24, 2012 | 20.46 | 21.51 | 20.27 | 21.36 | 293,321 | +0.85(+4.14%) |
Jan 23, 2012 | 20.40 | 20.55 | 20.28 | 20.51 | 247,913 | +0.09(+0.44%) |
Jan 20, 2012 | 20.26 | 20.57 | 19.97 | 20.42 | 233,886 | +0.11(+0.54%) |
Jan 19, 2012 | 20.59 | 21.13 | 20.17 | 20.31 | 582,956 | -0.26(-1.26%) |
Jan 18, 2012 | 19.90 | 20.65 | 19.60 | 20.57 | 553,172 | +0.63(+3.16%) |
Jan 17, 2012 | 19.10 | 20.32 | 19.06 | 19.94 | 694,243 | +1.07(+5.67%) |
Jan 13, 2012 | 18.94 | 19.07 | 18.62 | 18.87 | 226,258 | -0.30(-1.56%) |
Jan 12, 2012 | 18.86 | 19.20 | 18.74 | 19.17 | 253,027 | +0.38(+2.02%) |
Jan 11, 2012 | 18.80 | 19.00 | 18.55 | 18.79 | 266,695 | +0.01(+0.05%) |
Jan 10, 2012 | 18.95 | 18.97 | 18.54 | 18.78 | 183,406 | +0.11(+0.59%) |
Jan 09, 2012 | 18.61 | 18.80 | 18.42 | 18.67 | 209,881 | +0.13(+0.70%) |
Jan 06, 2012 | 18.16 | 18.81 | 18.02 | 18.54 | 256,251 | +0.33(+1.81%) |
Jan 05, 2012 | 17.95 | 18.68 | 17.58 | 18.21 | 276,215 | +0.23(+1.28%) |
Jan 04, 2012 | 17.34 | 18.13 | 17.22 | 17.98 | 286,384 | +0.32(+1.81%) |
Dec 30, 2011 | 18.00 | 18.00 | 17.64 | 17.66 | 226,857 | -0.14(-0.79%) |
Dec 29, 2011 | 17.25 | 17.84 | 17.25 | 17.80 | 242,276 | +0.64(+3.73%) |
Dec 28, 2011 | 17.37 | 17.47 | 17.07 | 17.16 | 160,553 | -0.20(-1.15%) |
Dec 27, 2011 | 17.58 | 17.58 | 17.19 | 17.36 | 147,497 | -0.31(-1.75%) |
Dec 23, 2011 | 17.71 | 17.90 | 17.60 | 17.67 | 167,129 | +0.15(+0.86%) |
Dec 21, 2011 | 17.19 | 17.61 | 16.94 | 17.52 | 265,487 | +0.33(+1.92%) |
Dec 20, 2011 | 16.04 | 17.25 | 16.04 | 17.19 | 492,047 | +1.58(+10.12%) |
Dec 19, 2011 | 15.73 | 16.14 | 15.51 | 15.61 | 343,490 | -0.07(-0.45%) |
Dec 16, 2011 | 16.18 | 16.33 | 15.59 | 15.68 | 1,350,786 | -0.39(-2.43%) |
Dec 15, 2011 | 16.01 | 16.33 | 15.93 | 16.07 | 276,170 | +0.23(+1.45%) |
Dec 14, 2011 | 16.41 | 16.52 | 15.82 | 15.84 | 330,207 | -0.59(-3.59%) |
Dec 13, 2011 | 17.13 | 17.38 | 16.39 | 16.43 | 272,619 | -0.60(-3.52%) |
Dec 12, 2011 | 16.99 | 17.06 | 16.51 | 17.03 | 340,931 | -0.06(-0.35%) |
Dec 09, 2011 | 16.73 | 17.39 | 16.70 | 17.09 | 466,812 | +0.53(+3.20%) |
Dec 08, 2011 | 17.22 | 17.40 | 16.44 | 16.56 | 425,664 | -0.78(-4.50%) |
Dec 07, 2011 | 17.17 | 17.54 | 17.07 | 17.34 | 281,188 | +0.17(+0.99%) |
Dec 06, 2011 | 17.51 | 17.59 | 17.16 | 17.17 | 319,079 | -0.30(-1.72%) |
Dec 05, 2011 | 17.31 | 17.90 | 17.02 | 17.47 | 553,476 | +0.47(+2.76%) |
Dec 02, 2011 | 16.90 | 17.18 | 16.84 | 17.00 | 375,466 | +0.24(+1.43%) |
Dec 01, 2011 | 16.93 | 17.05 | 16.50 | 16.76 | 272,659 | -0.18(-1.06%) |
Nov 30, 2011 | 16.53 | 16.94 | 16.11 | 16.94 | 381,531 | +0.98(+6.14%) |
Nov 29, 2011 | 15.85 | 16.09 | 15.31 | 15.96 | 725,396 | +0.13(+0.82%) |
Nov 28, 2011 | 15.82 | 15.98 | 15.70 | 15.83 | 433,797 | +0.57(+3.74%) |
Nov 25, 2011 | 15.26 | 15.71 | 15.25 | 15.26 | 131,607 | -0.03(-0.20%) |
Nov 23, 2011 | 15.34 | 15.56 | 15.22 | 15.29 | 274,633 | -0.16(-1.04%) |
Nov 22, 2011 | 15.80 | 16.05 | 15.40 | 15.45 | 229,255 | -0.40(-2.52%) |
Nov 21, 2011 | 16.60 | 16.60 | 15.61 | 15.85 | 498,605 | -1.01(-5.99%) |
Nov 18, 2011 | 16.79 | 17.00 | 16.61 | 16.86 | 393,892 | +0.11(+0.66%) |
Nov 17, 2011 | 16.86 | 17.20 | 16.63 | 16.75 | 257,142 | -0.15(-0.89%) |
Nov 16, 2011 | 16.83 | 17.25 | 16.83 | 16.90 | 239,724 | -0.08(-0.47%) |
Nov 15, 2011 | 17.14 | 17.23 | 16.86 | 16.98 | 397,446 | +0.06(+0.35%) |
Nov 14, 2011 | 17.20 | 17.26 | 16.78 | 16.92 | 527,901 | -0.30(-1.74%) |
Nov 11, 2011 | 17.33 | 17.65 | 17.18 | 17.22 | 461,251 | +0.13(+0.76%) |
Nov 10, 2011 | 17.27 | 17.34 | 16.91 | 17.09 | 326,619 | +0.00(+0.00%) |
Nov 09, 2011 | 17.10 | 17.58 | 16.94 | 17.09 | 522,840 | -0.42(-2.40%) |
Nov 08, 2011 | 16.79 | 17.61 | 16.65 | 17.51 | 912,551 | +0.85(+5.10%) |
Nov 07, 2011 | 16.82 | 17.05 | 16.47 | 16.66 | 774,918 | +0.64(+4.00%) |
Nov 04, 2011 | 15.46 | 16.14 | 15.35 | 16.02 | 738,641 | +0.41(+2.63%) |
Nov 03, 2011 | 15.59 | 15.69 | 14.91 | 15.61 | 558,550 | +0.26(+1.69%) |
Nov 02, 2011 | 15.00 | 15.48 | 14.87 | 15.35 | 483,792 | +0.62(+4.21%) |