Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.10 | 17.46 | 15.99 | 17.45 | 52,371 | +1.46(+9.13%) |
Jan 30, 2012 | 16.04 | 16.28 | 15.89 | 15.99 | 21,676 | +0.06(+0.38%) |
Jan 27, 2012 | 15.84 | 16.01 | 15.84 | 15.93 | 9,737 | +0.06(+0.38%) |
Jan 26, 2012 | 15.98 | 16.01 | 15.86 | 15.87 | 76,987 | -0.06(-0.38%) |
Jan 25, 2012 | 15.92 | 16.10 | 15.89 | 15.93 | 25,653 | +0.12(+0.76%) |
Jan 24, 2012 | 15.81 | 15.92 | 15.75 | 15.81 | 35,896 | -0.07(-0.44%) |
Jan 23, 2012 | 15.86 | 15.92 | 15.83 | 15.88 | 14,802 | -0.03(-0.19%) |
Jan 20, 2012 | 15.91 | 15.97 | 15.45 | 15.91 | 20,637 | -0.03(-0.19%) |
Jan 19, 2012 | 16.45 | 16.45 | 15.79 | 15.94 | 14,418 | -0.42(-2.57%) |
Jan 18, 2012 | 15.90 | 16.36 | 15.85 | 16.36 | 10,680 | +0.54(+3.41%) |
Jan 17, 2012 | 16.02 | 16.07 | 15.82 | 15.82 | 15,736 | -0.11(-0.69%) |
Jan 13, 2012 | 16.02 | 16.07 | 15.77 | 15.93 | 18,626 | -0.26(-1.61%) |
Jan 12, 2012 | 16.07 | 16.21 | 16.00 | 16.19 | 6,430 | +0.22(+1.38%) |
Jan 11, 2012 | 16.40 | 16.40 | 15.95 | 15.97 | 17,957 | -0.48(-2.92%) |
Jan 10, 2012 | 16.83 | 16.83 | 16.23 | 16.45 | 23,270 | -0.15(-0.90%) |
Jan 09, 2012 | 16.55 | 16.76 | 16.45 | 16.60 | 17,659 | +0.14(+0.85%) |
Jan 06, 2012 | 16.61 | 16.61 | 16.41 | 16.46 | 35,949 | -0.26(-1.56%) |
Jan 05, 2012 | 16.88 | 16.89 | 16.66 | 16.72 | 27,001 | -0.28(-1.65%) |
Jan 04, 2012 | 17.24 | 17.32 | 16.99 | 17.00 | 29,710 | +0.26(+1.55%) |
Dec 30, 2011 | 16.16 | 16.90 | 16.16 | 16.74 | 67,143 | +0.52(+3.21%) |
Dec 29, 2011 | 16.06 | 16.51 | 16.06 | 16.22 | 90,577 | +0.30(+1.88%) |
Dec 28, 2011 | 15.84 | 16.22 | 15.68 | 15.92 | 21,759 | +0.08(+0.51%) |
Dec 27, 2011 | 16.08 | 16.25 | 15.70 | 15.84 | 34,544 | -0.23(-1.43%) |
Dec 23, 2011 | 16.30 | 16.77 | 16.02 | 16.07 | 13,502 | -0.14(-0.86%) |
Dec 21, 2011 | 16.52 | 16.53 | 16.02 | 16.21 | 33,279 | -0.50(-2.99%) |
Dec 20, 2011 | 16.17 | 16.88 | 15.45 | 16.71 | 33,247 | +0.69(+4.31%) |
Dec 19, 2011 | 15.96 | 16.18 | 15.69 | 16.02 | 27,568 | +0.08(+0.50%) |
Dec 16, 2011 | 15.75 | 15.97 | 15.39 | 15.94 | 49,620 | +0.27(+1.72%) |
Dec 15, 2011 | 15.89 | 15.89 | 15.17 | 15.67 | 19,568 | -0.10(-0.63%) |
Dec 14, 2011 | 15.68 | 15.83 | 15.41 | 15.77 | 18,774 | +0.01(+0.06%) |
Dec 13, 2011 | 15.89 | 16.03 | 15.75 | 15.76 | 15,998 | +0.00(+0.00%) |
Dec 12, 2011 | 15.79 | 15.88 | 15.72 | 15.76 | 12,697 | -0.24(-1.50%) |
Dec 09, 2011 | 15.74 | 16.00 | 15.74 | 16.00 | 23,693 | +0.36(+2.30%) |
Dec 08, 2011 | 15.75 | 15.99 | 15.52 | 15.64 | 19,358 | -0.30(-1.88%) |
Dec 07, 2011 | 16.31 | 16.69 | 15.86 | 15.94 | 41,037 | -0.50(-3.04%) |
Dec 06, 2011 | 16.53 | 16.69 | 16.23 | 16.44 | 33,577 | -0.28(-1.67%) |
Dec 05, 2011 | 16.80 | 16.85 | 16.24 | 16.72 | 32,249 | +0.12(+0.72%) |
Dec 02, 2011 | 16.86 | 16.98 | 16.31 | 16.60 | 25,457 | +0.00(+0.00%) |
Dec 01, 2011 | 16.43 | 17.04 | 16.40 | 16.60 | 53,879 | +0.14(+0.85%) |
Nov 30, 2011 | 16.14 | 16.46 | 16.05 | 16.46 | 86,418 | +0.50(+3.13%) |
Nov 29, 2011 | 15.96 | 16.00 | 15.73 | 15.96 | 47,610 | -0.03(-0.19%) |
Nov 28, 2011 | 15.75 | 16.00 | 15.70 | 15.99 | 26,091 | +0.34(+2.17%) |
Nov 25, 2011 | 15.64 | 15.70 | 15.51 | 15.65 | 9,017 | +0.00(+0.00%) |
Nov 23, 2011 | 15.54 | 15.85 | 15.23 | 15.65 | 23,311 | +0.08(+0.51%) |
Nov 22, 2011 | 15.50 | 16.28 | 15.31 | 15.57 | 19,212 | +0.10(+0.65%) |
Nov 21, 2011 | 15.54 | 15.79 | 15.38 | 15.47 | 24,767 | -0.31(-1.96%) |
Nov 18, 2011 | 16.20 | 16.23 | 15.76 | 15.78 | 21,566 | -0.42(-2.59%) |
Nov 17, 2011 | 16.23 | 16.45 | 16.13 | 16.20 | 13,060 | +0.09(+0.56%) |
Nov 16, 2011 | 16.01 | 16.46 | 16.01 | 16.11 | 9,145 | -0.13(-0.80%) |
Nov 15, 2011 | 16.17 | 16.42 | 15.71 | 16.24 | 15,834 | +0.00(+0.00%) |
Nov 14, 2011 | 16.25 | 16.32 | 16.10 | 16.24 | 6,731 | -0.20(-1.22%) |
Nov 11, 2011 | 16.46 | 16.55 | 16.34 | 16.44 | 21,142 | -0.02(-0.12%) |
Nov 10, 2011 | 15.69 | 16.97 | 15.34 | 16.46 | 92,911 | +1.01(+6.54%) |
Nov 09, 2011 | 15.65 | 15.70 | 15.15 | 15.45 | 12,010 | -0.50(-3.13%) |
Nov 08, 2011 | 16.00 | 16.04 | 15.90 | 15.95 | 31,720 | -0.13(-0.81%) |
Nov 07, 2011 | 15.72 | 16.19 | 15.65 | 16.08 | 3,757 | +0.10(+0.63%) |
Nov 04, 2011 | 16.00 | 16.00 | 15.93 | 15.98 | 15,417 | -0.02(-0.12%) |
Nov 03, 2011 | 15.92 | 16.00 | 15.60 | 16.00 | 9,518 | +0.31(+1.98%) |
Nov 02, 2011 | 15.43 | 15.82 | 15.00 | 15.69 | 13,178 | +0.58(+3.84%) |