Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 17.00 | 17.02 | 16.78 | 16.87 | 181,186 | -0.10(-0.59%) |
Jan 30, 2012 | 16.79 | 17.08 | 16.79 | 16.97 | 119,184 | -0.10(-0.59%) |
Jan 27, 2012 | 17.23 | 17.39 | 16.98 | 17.07 | 241,086 | -0.44(-2.51%) |
Jan 26, 2012 | 17.51 | 17.58 | 17.30 | 17.51 | 118,318 | +0.07(+0.40%) |
Jan 25, 2012 | 17.50 | 17.70 | 16.91 | 17.44 | 250,042 | -0.03(-0.17%) |
Jan 24, 2012 | 17.00 | 17.47 | 16.92 | 17.47 | 201,432 | +0.38(+2.22%) |
Jan 23, 2012 | 16.89 | 17.11 | 16.84 | 17.09 | 96,530 | +0.19(+1.12%) |
Jan 20, 2012 | 16.70 | 17.40 | 16.63 | 16.90 | 562,012 | +0.15(+0.90%) |
Jan 19, 2012 | 16.44 | 16.77 | 16.38 | 16.75 | 134,739 | +0.33(+2.01%) |
Jan 18, 2012 | 16.30 | 16.53 | 16.08 | 16.42 | 106,499 | +0.12(+0.74%) |
Jan 17, 2012 | 16.62 | 16.71 | 16.26 | 16.30 | 179,897 | -0.18(-1.09%) |
Jan 13, 2012 | 16.32 | 16.64 | 16.32 | 16.48 | 177,322 | -0.22(-1.32%) |
Jan 12, 2012 | 15.86 | 16.71 | 15.34 | 16.70 | 238,645 | +0.64(+3.99%) |
Jan 11, 2012 | 14.56 | 16.06 | 14.51 | 16.06 | 331,748 | -0.56(-3.37%) |
Jan 10, 2012 | 16.52 | 16.69 | 16.40 | 16.62 | 88,776 | +0.29(+1.78%) |
Jan 09, 2012 | 16.37 | 16.58 | 16.29 | 16.33 | 232,384 | +0.05(+0.31%) |
Jan 06, 2012 | 15.93 | 16.46 | 15.88 | 16.28 | 178,579 | +0.31(+1.94%) |
Jan 05, 2012 | 15.66 | 16.04 | 15.58 | 15.97 | 84,169 | +0.24(+1.53%) |
Jan 04, 2012 | 15.72 | 15.97 | 15.42 | 15.73 | 140,986 | +0.05(+0.32%) |
Dec 30, 2011 | 15.80 | 16.23 | 15.64 | 15.68 | 156,732 | -0.37(-2.31%) |
Dec 29, 2011 | 15.59 | 16.11 | 15.53 | 16.05 | 118,489 | +0.47(+3.02%) |
Dec 28, 2011 | 16.02 | 16.03 | 15.52 | 15.58 | 78,510 | -0.44(-2.75%) |
Dec 27, 2011 | 15.78 | 16.13 | 15.55 | 16.02 | 117,334 | +0.20(+1.26%) |
Dec 23, 2011 | 15.80 | 15.93 | 15.57 | 15.82 | 76,953 | +0.02(+0.13%) |
Dec 21, 2011 | 15.60 | 15.85 | 15.23 | 15.80 | 241,291 | +0.19(+1.22%) |
Dec 20, 2011 | 14.78 | 15.67 | 14.75 | 15.61 | 163,234 | +1.05(+7.21%) |
Dec 19, 2011 | 14.96 | 15.18 | 14.52 | 14.56 | 148,017 | -0.29(-1.95%) |
Dec 16, 2011 | 14.91 | 15.23 | 14.58 | 14.85 | 533,216 | +0.07(+0.47%) |
Dec 15, 2011 | 14.77 | 14.87 | 14.31 | 14.78 | 148,573 | +0.22(+1.51%) |
Dec 14, 2011 | 14.60 | 14.80 | 14.23 | 14.56 | 176,893 | -0.15(-1.02%) |
Dec 13, 2011 | 15.34 | 15.44 | 14.60 | 14.71 | 164,496 | -0.51(-3.35%) |
Dec 12, 2011 | 14.84 | 15.25 | 14.59 | 15.22 | 139,920 | +0.14(+0.93%) |
Dec 09, 2011 | 14.00 | 15.17 | 13.75 | 15.08 | 175,119 | +1.11(+7.95%) |
Dec 08, 2011 | 14.38 | 14.46 | 13.92 | 13.97 | 100,675 | -0.52(-3.59%) |
Dec 07, 2011 | 14.09 | 14.58 | 13.91 | 14.49 | 187,279 | +0.34(+2.40%) |
Dec 06, 2011 | 14.25 | 14.32 | 14.00 | 14.15 | 95,351 | -0.09(-0.63%) |
Dec 05, 2011 | 14.08 | 14.33 | 13.93 | 14.24 | 135,640 | +0.53(+3.87%) |
Dec 02, 2011 | 13.76 | 13.96 | 13.63 | 13.71 | 145,684 | +0.16(+1.18%) |
Dec 01, 2011 | 13.57 | 13.92 | 13.47 | 13.55 | 104,220 | -0.04(-0.29%) |
Nov 30, 2011 | 13.75 | 13.82 | 13.46 | 13.59 | 243,723 | +0.43(+3.27%) |
Nov 29, 2011 | 13.29 | 13.42 | 13.04 | 13.16 | 309,309 | -0.05(-0.38%) |
Nov 28, 2011 | 13.34 | 13.47 | 13.08 | 13.21 | 211,285 | +0.30(+2.32%) |
Nov 25, 2011 | 13.10 | 13.27 | 12.91 | 12.91 | 80,038 | -0.23(-1.75%) |
Nov 23, 2011 | 14.05 | 14.12 | 13.12 | 13.14 | 198,500 | -1.06(-7.46%) |
Nov 22, 2011 | 14.64 | 14.74 | 14.18 | 14.20 | 109,258 | -0.46(-3.14%) |
Nov 21, 2011 | 14.50 | 14.84 | 14.47 | 14.66 | 127,555 | -0.18(-1.21%) |
Nov 18, 2011 | 14.85 | 15.00 | 14.30 | 14.84 | 109,807 | +0.02(+0.13%) |
Nov 17, 2011 | 15.14 | 15.14 | 14.49 | 14.82 | 136,250 | -0.33(-2.18%) |
Nov 16, 2011 | 15.46 | 15.73 | 15.15 | 15.15 | 97,223 | -0.51(-3.26%) |
Nov 15, 2011 | 15.16 | 15.86 | 15.05 | 15.66 | 155,723 | +0.38(+2.49%) |
Nov 14, 2011 | 15.56 | 15.58 | 15.15 | 15.28 | 167,443 | -0.35(-2.24%) |
Nov 11, 2011 | 15.36 | 15.71 | 15.35 | 15.63 | 123,414 | +0.47(+3.10%) |
Nov 10, 2011 | 15.31 | 15.37 | 15.03 | 15.16 | 106,449 | +0.13(+0.86%) |
Nov 09, 2011 | 15.51 | 15.59 | 14.98 | 15.03 | 167,577 | -0.95(-5.94%) |
Nov 08, 2011 | 15.89 | 16.00 | 15.38 | 15.98 | 112,856 | +0.26(+1.65%) |
Nov 07, 2011 | 15.86 | 15.86 | 15.31 | 15.72 | 49,997 | -0.21(-1.32%) |
Nov 04, 2011 | 15.88 | 16.07 | 15.74 | 15.93 | 66,514 | -0.16(-0.99%) |
Nov 03, 2011 | 15.78 | 16.13 | 15.40 | 16.09 | 147,621 | +0.53(+3.41%) |
Nov 02, 2011 | 15.70 | 15.70 | 15.33 | 15.56 | 109,053 | +0.15(+0.97%) |