Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.64 | 15.75 | 15.35 | 15.51 | 608,622 | +0.00(+0.00%) |
Jan 30, 2012 | 15.40 | 15.60 | 15.28 | 15.51 | 810,325 | -0.09(-0.59%) |
Jan 27, 2012 | 15.56 | 15.76 | 15.11 | 15.60 | 689,975 | -0.06(-0.38%) |
Jan 26, 2012 | 15.79 | 16.06 | 15.46 | 15.66 | 722,207 | -0.55(-3.37%) |
Jan 25, 2012 | 16.64 | 16.64 | 15.66 | 16.20 | 851,500 | -0.68(-4.01%) |
Jan 24, 2012 | 16.79 | 16.91 | 16.58 | 16.88 | 498,525 | +0.01(+0.04%) |
Jan 23, 2012 | 16.90 | 16.97 | 16.72 | 16.87 | 431,934 | +0.00(+0.00%) |
Jan 20, 2012 | 16.70 | 16.89 | 16.53 | 16.87 | 585,722 | +0.13(+0.79%) |
Jan 19, 2012 | 16.84 | 16.84 | 16.60 | 16.74 | 747,439 | -0.01(-0.08%) |
Jan 18, 2012 | 16.66 | 16.87 | 16.52 | 16.76 | 521,685 | +0.07(+0.39%) |
Jan 17, 2012 | 16.82 | 17.03 | 16.65 | 16.69 | 374,517 | -0.03(-0.20%) |
Jan 13, 2012 | 16.50 | 16.77 | 16.36 | 16.72 | 504,186 | -0.02(-0.12%) |
Jan 12, 2012 | 16.74 | 16.84 | 16.49 | 16.74 | 419,080 | +0.01(+0.04%) |
Jan 11, 2012 | 16.53 | 16.76 | 16.33 | 16.74 | 435,309 | -0.05(-0.31%) |
Jan 10, 2012 | 17.02 | 17.02 | 16.67 | 16.79 | 547,382 | +0.03(+0.20%) |
Jan 09, 2012 | 16.61 | 16.85 | 16.43 | 16.76 | 519,376 | +0.20(+1.19%) |
Jan 06, 2012 | 16.65 | 16.70 | 16.34 | 16.56 | 453,118 | -0.13(-0.79%) |
Jan 05, 2012 | 16.14 | 16.78 | 15.96 | 16.69 | 473,889 | +0.46(+2.84%) |
Jan 04, 2012 | 16.10 | 16.33 | 15.97 | 16.23 | 579,484 | +0.25(+1.56%) |
Dec 30, 2011 | 16.18 | 16.16 | 15.87 | 15.98 | 433,707 | -0.20(-1.26%) |
Dec 29, 2011 | 16.01 | 16.30 | 15.91 | 16.18 | 496,607 | +0.28(+1.78%) |
Dec 28, 2011 | 16.09 | 16.14 | 15.82 | 15.90 | 353,813 | -0.17(-1.06%) |
Dec 27, 2011 | 15.89 | 16.14 | 15.83 | 16.07 | 597,554 | +0.13(+0.83%) |
Dec 23, 2011 | 16.07 | 16.13 | 15.85 | 15.94 | 214,821 | +0.37(+2.37%) |
Dec 21, 2011 | 15.22 | 15.62 | 15.05 | 15.57 | 610,974 | +0.30(+1.94%) |
Dec 20, 2011 | 15.03 | 15.31 | 15.01 | 15.28 | 877,437 | +0.66(+4.55%) |
Dec 19, 2011 | 15.09 | 15.18 | 14.53 | 14.61 | 484,279 | -0.34(-2.24%) |
Dec 16, 2011 | 14.98 | 15.33 | 14.81 | 14.95 | 2,048,473 | +0.07(+0.49%) |
Dec 15, 2011 | 14.80 | 14.93 | 14.52 | 14.87 | 692,050 | +0.39(+2.68%) |
Dec 14, 2011 | 14.39 | 14.81 | 14.27 | 14.49 | 609,674 | -0.10(-0.68%) |
Dec 13, 2011 | 15.06 | 15.12 | 14.47 | 14.58 | 454,912 | -0.32(-2.16%) |
Dec 12, 2011 | 14.79 | 14.91 | 14.62 | 14.91 | 545,693 | -0.09(-0.61%) |
Dec 09, 2011 | 14.53 | 15.10 | 14.53 | 15.00 | 585,608 | +0.59(+4.11%) |
Dec 08, 2011 | 14.80 | 14.87 | 14.39 | 14.41 | 469,453 | -0.51(-3.40%) |
Dec 07, 2011 | 14.97 | 15.09 | 14.56 | 14.91 | 882,399 | -0.16(-1.05%) |
Dec 06, 2011 | 15.05 | 15.22 | 14.92 | 15.07 | 565,550 | -0.01(-0.04%) |
Dec 05, 2011 | 15.09 | 15.19 | 14.87 | 15.08 | 509,880 | +0.29(+1.96%) |
Dec 02, 2011 | 14.81 | 15.06 | 14.72 | 14.79 | 571,730 | +0.26(+1.81%) |
Dec 01, 2011 | 14.72 | 14.80 | 14.41 | 14.53 | 634,595 | -0.18(-1.25%) |
Nov 30, 2011 | 14.01 | 14.71 | 13.79 | 14.71 | 1,004,961 | +1.26(+9.34%) |
Nov 29, 2011 | 13.39 | 13.64 | 13.28 | 13.45 | 604,608 | -0.09(-0.63%) |
Nov 28, 2011 | 13.56 | 13.62 | 13.39 | 13.54 | 782,098 | +0.44(+3.33%) |
Nov 25, 2011 | 13.13 | 13.43 | 13.09 | 13.10 | 189,028 | -0.09(-0.69%) |
Nov 23, 2011 | 13.67 | 13.81 | 13.16 | 13.19 | 642,369 | -0.60(-4.34%) |
Nov 22, 2011 | 13.86 | 14.03 | 13.63 | 13.79 | 371,764 | -0.03(-0.19%) |
Nov 21, 2011 | 14.06 | 14.17 | 13.67 | 13.82 | 542,388 | -0.51(-3.59%) |
Nov 18, 2011 | 14.16 | 14.40 | 13.97 | 14.33 | 461,525 | +0.31(+2.18%) |
Nov 17, 2011 | 14.20 | 14.55 | 14.01 | 14.03 | 896,993 | -0.32(-2.22%) |
Nov 16, 2011 | 14.35 | 14.81 | 14.30 | 14.35 | 500,623 | -0.20(-1.34%) |
Nov 15, 2011 | 14.18 | 14.64 | 14.01 | 14.54 | 448,669 | +0.24(+1.68%) |
Nov 14, 2011 | 14.51 | 14.56 | 14.14 | 14.30 | 473,195 | -0.31(-2.09%) |
Nov 11, 2011 | 14.49 | 14.72 | 14.42 | 14.61 | 480,020 | +0.31(+2.14%) |
Nov 10, 2011 | 14.35 | 14.51 | 14.11 | 14.30 | 464,358 | +0.21(+1.48%) |
Nov 09, 2011 | 14.51 | 14.63 | 14.07 | 14.09 | 752,727 | -0.85(-5.70%) |
Nov 08, 2011 | 14.85 | 15.00 | 14.48 | 14.94 | 549,156 | +0.21(+1.46%) |
Nov 07, 2011 | 14.60 | 14.79 | 14.24 | 14.73 | 386,477 | +0.12(+0.85%) |
Nov 04, 2011 | 14.55 | 14.70 | 14.33 | 14.61 | 516,324 | -0.09(-0.62%) |
Nov 03, 2011 | 14.45 | 14.81 | 14.03 | 14.70 | 581,632 | +0.44(+3.10%) |
Nov 02, 2011 | 13.88 | 14.31 | 13.84 | 14.25 | 642,895 | +0.66(+4.83%) |