Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.09 | 16.21 | 16.05 | 16.17 | 18,123 | +0.08(+0.50%) |
Jan 30, 2012 | 16.01 | 16.22 | 16.01 | 16.09 | 10,258 | -0.01(-0.06%) |
Jan 27, 2012 | 16.02 | 16.23 | 15.96 | 16.10 | 10,462 | +0.15(+0.94%) |
Jan 26, 2012 | 15.84 | 15.97 | 15.84 | 15.95 | 12,138 | +0.15(+0.95%) |
Jan 25, 2012 | 15.72 | 15.81 | 15.70 | 15.80 | 13,772 | +0.12(+0.77%) |
Jan 24, 2012 | 15.57 | 15.69 | 15.57 | 15.68 | 9,101 | +0.19(+1.23%) |
Jan 23, 2012 | 15.47 | 15.62 | 15.47 | 15.49 | 6,251 | -0.03(-0.19%) |
Jan 20, 2012 | 15.55 | 15.59 | 15.52 | 15.52 | 11,813 | +0.01(+0.06%) |
Jan 19, 2012 | 15.46 | 15.53 | 15.42 | 15.51 | 4,869 | +0.05(+0.32%) |
Jan 18, 2012 | 15.40 | 15.46 | 15.34 | 15.46 | 13,733 | +0.09(+0.59%) |
Jan 17, 2012 | 15.39 | 15.42 | 15.29 | 15.37 | 3,590 | +0.06(+0.39%) |
Jan 13, 2012 | 15.23 | 15.40 | 15.23 | 15.31 | 6,864 | -0.01(-0.07%) |
Jan 12, 2012 | 15.29 | 15.33 | 15.27 | 15.32 | 2,965 | +0.11(+0.72%) |
Jan 11, 2012 | 15.32 | 15.32 | 15.19 | 15.21 | 6,126 | -0.04(-0.26%) |
Jan 10, 2012 | 15.48 | 15.48 | 15.25 | 15.25 | 14,758 | -0.11(-0.72%) |
Jan 09, 2012 | 15.32 | 15.41 | 15.31 | 15.36 | 6,326 | +0.13(+0.85%) |
Jan 06, 2012 | 15.48 | 15.48 | 15.23 | 15.23 | 15,700 | -0.25(-1.61%) |
Jan 05, 2012 | 15.32 | 15.50 | 15.32 | 15.48 | 6,733 | +0.12(+0.79%) |
Jan 04, 2012 | 15.21 | 15.56 | 15.21 | 15.36 | 16,605 | +0.09(+0.60%) |
Dec 30, 2011 | 15.31 | 15.42 | 15.25 | 15.27 | 45,820 | -0.04(-0.29%) |
Dec 29, 2011 | 15.40 | 15.40 | 15.31 | 15.31 | 4,958 | -0.03(-0.20%) |
Dec 28, 2011 | 15.49 | 15.49 | 15.34 | 15.34 | 7,575 | -0.14(-0.90%) |
Dec 27, 2011 | 15.56 | 15.56 | 15.46 | 15.48 | 4,331 | +0.02(+0.13%) |
Dec 23, 2011 | 15.44 | 15.55 | 15.35 | 15.46 | 21,200 | +0.19(+1.24%) |
Dec 21, 2011 | 15.38 | 15.38 | 15.27 | 15.27 | 4,381 | -0.07(-0.46%) |
Dec 20, 2011 | 15.33 | 15.38 | 15.24 | 15.34 | 6,538 | +0.01(+0.07%) |
Dec 19, 2011 | 15.29 | 15.33 | 15.24 | 15.33 | 11,570 | +0.07(+0.46%) |
Dec 16, 2011 | 15.23 | 15.28 | 15.22 | 15.26 | 7,248 | +0.03(+0.20%) |
Dec 15, 2011 | 15.23 | 15.23 | 15.17 | 15.23 | 2,112 | +0.01(+0.07%) |
Dec 14, 2011 | 15.27 | 15.27 | 15.00 | 15.22 | 25,970 | +0.01(+0.07%) |
Dec 13, 2011 | 15.13 | 15.21 | 15.11 | 15.21 | 4,142 | +0.07(+0.45%) |
Dec 12, 2011 | 15.17 | 15.25 | 15.14 | 15.14 | 4,108 | -0.01(-0.07%) |
Dec 09, 2011 | 15.35 | 15.44 | 15.11 | 15.15 | 41,907 | -0.06(-0.38%) |
Dec 08, 2011 | 15.10 | 15.42 | 15.10 | 15.21 | 23,170 | +0.19(+1.26%) |
Dec 07, 2011 | 15.20 | 15.22 | 15.02 | 15.02 | 20,945 | -0.18(-1.18%) |
Dec 06, 2011 | 15.25 | 15.28 | 15.20 | 15.20 | 10,552 | -0.05(-0.33%) |
Dec 05, 2011 | 15.26 | 15.31 | 15.20 | 15.25 | 5,326 | +0.06(+0.40%) |
Dec 02, 2011 | 15.23 | 15.25 | 15.18 | 15.19 | 6,101 | -0.12(-0.79%) |
Dec 01, 2011 | 14.75 | 15.31 | 14.70 | 15.31 | 13,753 | +0.11(+0.72%) |
Nov 30, 2011 | 15.20 | 15.20 | 15.14 | 15.20 | 2,273 | +0.08(+0.53%) |
Nov 29, 2011 | 15.22 | 15.22 | 15.12 | 15.12 | 5,446 | -0.11(-0.72%) |
Nov 28, 2011 | 15.40 | 15.40 | 15.18 | 15.23 | 9,892 | +0.02(+0.13%) |
Nov 25, 2011 | 15.22 | 15.28 | 15.21 | 15.21 | 2,735 | -0.01(-0.06%) |
Nov 23, 2011 | 15.22 | 15.32 | 15.17 | 15.22 | 14,216 | -0.01(-0.07%) |
Nov 22, 2011 | 15.19 | 15.23 | 15.18 | 15.23 | 9,170 | +0.07(+0.46%) |
Nov 21, 2011 | 15.25 | 15.25 | 15.11 | 15.16 | 6,813 | -0.01(-0.07%) |
Nov 18, 2011 | 15.15 | 15.25 | 15.10 | 15.17 | 4,350 | +0.02(+0.13%) |
Nov 17, 2011 | 15.15 | 15.15 | 15.10 | 15.15 | 4,312 | +0.05(+0.33%) |
Nov 16, 2011 | 14.88 | 15.10 | 14.88 | 15.10 | 13,169 | +0.17(+1.14%) |
Nov 15, 2011 | 14.96 | 15.01 | 14.87 | 14.93 | 10,649 | -0.01(-0.04%) |
Nov 14, 2011 | 14.83 | 14.94 | 14.79 | 14.94 | 5,260 | +0.15(+0.98%) |
Nov 11, 2011 | 14.97 | 14.97 | 14.79 | 14.79 | 3,443 | -0.08(-0.53%) |
Nov 10, 2011 | 14.92 | 14.98 | 14.87 | 14.87 | 3,240 | -0.03(-0.23%) |
Nov 09, 2011 | 14.93 | 15.00 | 14.78 | 14.90 | 14,345 | -0.04(-0.24%) |
Nov 08, 2011 | 15.02 | 15.09 | 14.83 | 14.94 | 12,356 | +0.03(+0.21%) |
Nov 07, 2011 | 14.88 | 15.09 | 14.84 | 14.91 | 18,455 | -0.03(-0.18%) |
Nov 04, 2011 | 14.92 | 14.95 | 14.88 | 14.94 | 3,699 | +0.04(+0.24%) |
Nov 03, 2011 | 14.86 | 14.90 | 14.79 | 14.90 | 13,273 | +0.12(+0.81%) |
Nov 02, 2011 | 14.70 | 14.78 | 14.67 | 14.78 | 6,988 | +0.08(+0.54%) |