Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.98 | 15.98 | 15.39 | 15.76 | 273,737 | +0.04(+0.25%) |
Jan 30, 2012 | 16.21 | 16.25 | 15.51 | 15.72 | 303,441 | -0.63(-3.85%) |
Jan 27, 2012 | 16.47 | 16.52 | 16.00 | 16.35 | 108,913 | -0.18(-1.09%) |
Jan 26, 2012 | 16.70 | 16.92 | 16.44 | 16.53 | 335,277 | -0.02(-0.12%) |
Jan 25, 2012 | 15.74 | 16.67 | 15.74 | 16.55 | 324,656 | +0.95(+6.09%) |
Jan 24, 2012 | 15.50 | 15.66 | 15.30 | 15.60 | 162,551 | -0.01(-0.04%) |
Jan 23, 2012 | 15.61 | 15.82 | 15.41 | 15.61 | 158,723 | -0.20(-1.29%) |
Jan 20, 2012 | 15.88 | 15.98 | 15.62 | 15.81 | 103,581 | -0.09(-0.57%) |
Jan 19, 2012 | 16.21 | 16.57 | 15.80 | 15.90 | 178,129 | -0.27(-1.67%) |
Jan 18, 2012 | 15.52 | 16.42 | 15.52 | 16.17 | 147,104 | +0.54(+3.45%) |
Jan 17, 2012 | 16.29 | 16.29 | 15.42 | 15.63 | 192,522 | -0.38(-2.37%) |
Jan 13, 2012 | 16.15 | 16.20 | 15.70 | 16.01 | 119,111 | -0.33(-2.02%) |
Jan 12, 2012 | 16.58 | 16.58 | 16.20 | 16.34 | 112,733 | -0.06(-0.37%) |
Jan 11, 2012 | 16.54 | 17.11 | 16.20 | 16.40 | 308,097 | -0.24(-1.44%) |
Jan 10, 2012 | 16.31 | 17.29 | 16.31 | 16.64 | 356,017 | +0.53(+3.29%) |
Jan 09, 2012 | 15.79 | 16.15 | 15.70 | 16.11 | 141,915 | +0.33(+2.09%) |
Jan 06, 2012 | 16.30 | 16.43 | 15.58 | 15.78 | 285,875 | -0.48(-2.95%) |
Jan 05, 2012 | 15.43 | 16.44 | 15.36 | 16.26 | 283,497 | +0.71(+4.57%) |
Jan 04, 2012 | 15.47 | 15.75 | 15.24 | 15.55 | 354,503 | +0.35(+2.30%) |
Dec 30, 2011 | 15.46 | 15.49 | 14.86 | 15.20 | 478,160 | -0.18(-1.17%) |
Dec 29, 2011 | 15.50 | 15.68 | 15.30 | 15.38 | 288,480 | -0.27(-1.73%) |
Dec 28, 2011 | 16.28 | 16.28 | 15.60 | 15.65 | 202,109 | -0.66(-4.05%) |
Dec 27, 2011 | 15.96 | 16.50 | 15.84 | 16.31 | 257,308 | +0.56(+3.56%) |
Dec 23, 2011 | 15.50 | 16.10 | 14.55 | 15.75 | 1,368,251 | -0.84(-5.06%) |
Dec 21, 2011 | 16.94 | 16.94 | 16.25 | 16.59 | 303,385 | -0.41(-2.41%) |
Dec 20, 2011 | 17.01 | 17.36 | 16.64 | 17.00 | 303,247 | +0.39(+2.35%) |
Dec 19, 2011 | 17.26 | 17.49 | 16.48 | 16.61 | 337,114 | -0.52(-3.04%) |
Dec 16, 2011 | 16.56 | 17.34 | 16.23 | 17.13 | 399,382 | +0.79(+4.83%) |
Dec 15, 2011 | 17.10 | 17.20 | 16.26 | 16.34 | 349,504 | -0.43(-2.56%) |
Dec 14, 2011 | 18.05 | 18.13 | 15.92 | 16.77 | 976,857 | -1.31(-7.25%) |
Dec 13, 2011 | 18.63 | 18.88 | 17.80 | 18.08 | 460,926 | -0.39(-2.11%) |
Dec 12, 2011 | 18.20 | 18.71 | 18.11 | 18.47 | 352,044 | +0.08(+0.44%) |
Dec 09, 2011 | 18.02 | 18.49 | 17.54 | 18.39 | 671,965 | +0.46(+2.57%) |
Dec 08, 2011 | 17.58 | 18.00 | 17.17 | 17.93 | 467,096 | +0.32(+1.82%) |
Dec 07, 2011 | 17.56 | 18.00 | 17.25 | 17.61 | 554,147 | -0.12(-0.68%) |
Dec 06, 2011 | 17.45 | 17.90 | 16.74 | 17.73 | 663,801 | +0.80(+4.73%) |
Dec 05, 2011 | 18.09 | 18.14 | 16.82 | 16.93 | 562,610 | -0.58(-3.31%) |
Dec 02, 2011 | 17.08 | 17.52 | 17.00 | 17.51 | 545,583 | +0.69(+4.10%) |
Dec 01, 2011 | 17.00 | 17.00 | 16.70 | 16.82 | 234,695 | -0.04(-0.24%) |
Nov 30, 2011 | 16.64 | 17.42 | 16.50 | 16.86 | 760,610 | +1.23(+7.87%) |
Nov 29, 2011 | 15.40 | 15.81 | 15.33 | 15.63 | 268,978 | +0.37(+2.42%) |
Nov 28, 2011 | 15.59 | 15.70 | 15.14 | 15.26 | 283,232 | +0.61(+4.16%) |
Nov 25, 2011 | 14.56 | 14.82 | 14.50 | 14.65 | 122,895 | -0.02(-0.14%) |
Nov 23, 2011 | 15.20 | 15.20 | 14.44 | 14.67 | 522,600 | -0.74(-4.80%) |
Nov 22, 2011 | 14.97 | 15.41 | 14.93 | 15.41 | 202,311 | +0.41(+2.73%) |
Nov 21, 2011 | 15.06 | 15.18 | 14.55 | 15.00 | 319,039 | -0.06(-0.40%) |
Nov 18, 2011 | 15.74 | 15.76 | 14.99 | 15.06 | 379,557 | -0.60(-3.83%) |
Nov 17, 2011 | 16.19 | 16.26 | 15.39 | 15.66 | 317,207 | -0.51(-3.15%) |
Nov 16, 2011 | 16.22 | 16.66 | 16.11 | 16.17 | 241,018 | -0.13(-0.80%) |
Nov 15, 2011 | 16.00 | 16.59 | 15.95 | 16.30 | 512,345 | +0.20(+1.24%) |
Nov 14, 2011 | 15.80 | 16.30 | 15.80 | 16.10 | 286,749 | +0.20(+1.26%) |
Nov 11, 2011 | 15.40 | 16.20 | 15.25 | 15.90 | 446,243 | +0.56(+3.65%) |
Nov 10, 2011 | 15.31 | 15.47 | 15.10 | 15.34 | 748,024 | +0.24(+1.59%) |
Nov 09, 2011 | 14.53 | 15.50 | 14.45 | 15.10 | 4,129,336 | +0.57(+3.92%) |
Nov 08, 2011 | 14.76 | 14.76 | 14.09 | 14.53 | 1,547,975 | -0.76(-4.97%) |
Nov 07, 2011 | 15.68 | 15.68 | 15.09 | 15.29 | 408,082 | +0.21(+1.39%) |
Nov 04, 2011 | 14.09 | 15.20 | 14.09 | 15.08 | 368,214 | +0.80(+5.60%) |
Nov 03, 2011 | 14.41 | 14.53 | 14.00 | 14.28 | 314,750 | -0.12(-0.83%) |
Nov 02, 2011 | 14.67 | 14.94 | 13.76 | 14.40 | 337,816 | -0.05(-0.35%) |