Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 17.34 | 17.42 | 16.63 | 16.76 | 41,242 | -0.38(-2.25%) |
Jan 30, 2012 | 17.38 | 17.45 | 17.13 | 17.15 | 35,125 | -0.41(-2.36%) |
Jan 27, 2012 | 17.73 | 17.80 | 17.51 | 17.56 | 32,017 | -0.18(-1.03%) |
Jan 26, 2012 | 17.95 | 17.95 | 17.65 | 17.74 | 25,127 | -0.06(-0.32%) |
Jan 25, 2012 | 17.45 | 17.88 | 17.37 | 17.80 | 19,894 | +0.28(+1.59%) |
Jan 24, 2012 | 17.20 | 17.52 | 17.17 | 17.52 | 41,018 | +0.24(+1.39%) |
Jan 23, 2012 | 17.48 | 17.51 | 17.17 | 17.28 | 27,785 | -0.24(-1.37%) |
Jan 20, 2012 | 17.49 | 17.80 | 17.32 | 17.52 | 143,219 | +0.07(+0.39%) |
Jan 19, 2012 | 17.05 | 17.64 | 16.94 | 17.46 | 95,538 | +0.58(+3.42%) |
Jan 18, 2012 | 16.44 | 16.97 | 16.39 | 16.88 | 60,405 | +0.42(+2.57%) |
Jan 17, 2012 | 16.07 | 16.49 | 16.00 | 16.46 | 60,081 | +0.61(+3.82%) |
Jan 13, 2012 | 15.73 | 16.05 | 15.67 | 15.85 | 75,056 | +0.05(+0.30%) |
Jan 12, 2012 | 15.87 | 15.91 | 15.48 | 15.80 | 27,891 | -0.08(-0.48%) |
Jan 11, 2012 | 15.27 | 16.04 | 15.27 | 15.88 | 73,632 | +0.49(+3.19%) |
Jan 10, 2012 | 15.34 | 15.57 | 15.20 | 15.39 | 47,392 | +0.34(+2.24%) |
Jan 09, 2012 | 15.17 | 15.17 | 15.01 | 15.05 | 39,323 | +0.01(+0.06%) |
Jan 06, 2012 | 14.98 | 15.16 | 14.88 | 15.04 | 89,077 | +0.08(+0.51%) |
Jan 05, 2012 | 15.07 | 15.14 | 14.60 | 14.96 | 64,069 | -0.23(-1.52%) |
Jan 04, 2012 | 15.17 | 15.31 | 15.06 | 15.19 | 28,730 | +0.32(+2.13%) |
Dec 30, 2011 | 15.03 | 15.05 | 14.84 | 14.88 | 32,577 | -0.15(-1.02%) |
Dec 29, 2011 | 14.73 | 15.24 | 14.70 | 15.03 | 34,906 | +0.41(+2.83%) |
Dec 28, 2011 | 15.04 | 15.06 | 14.59 | 14.62 | 26,431 | -0.49(-3.25%) |
Dec 27, 2011 | 14.98 | 15.16 | 14.82 | 15.11 | 35,173 | +0.02(+0.13%) |
Dec 23, 2011 | 15.30 | 15.36 | 15.01 | 15.09 | 48,517 | -0.14(-0.95%) |
Dec 21, 2011 | 15.21 | 15.34 | 14.89 | 15.23 | 49,936 | -0.06(-0.38%) |
Dec 20, 2011 | 14.55 | 15.36 | 14.55 | 15.29 | 89,076 | +1.13(+7.95%) |
Dec 19, 2011 | 14.54 | 14.80 | 14.06 | 14.16 | 99,588 | -0.17(-1.21%) |
Dec 16, 2011 | 14.50 | 14.91 | 14.32 | 14.34 | 100,870 | -0.03(-0.20%) |
Dec 15, 2011 | 14.52 | 14.54 | 14.10 | 14.37 | 95,478 | +0.13(+0.95%) |
Dec 14, 2011 | 14.13 | 14.31 | 13.86 | 14.23 | 72,785 | -0.05(-0.34%) |
Dec 13, 2011 | 15.05 | 15.23 | 14.21 | 14.28 | 49,415 | -0.54(-3.64%) |
Dec 12, 2011 | 14.46 | 14.85 | 14.40 | 14.82 | 76,402 | -0.03(-0.19%) |
Dec 09, 2011 | 14.39 | 15.15 | 14.35 | 14.85 | 108,649 | +0.55(+3.84%) |
Dec 08, 2011 | 14.67 | 14.81 | 14.24 | 14.30 | 85,598 | -0.62(-4.13%) |
Dec 07, 2011 | 14.68 | 15.04 | 14.37 | 14.92 | 69,977 | +0.18(+1.24%) |
Dec 06, 2011 | 14.70 | 14.93 | 14.68 | 14.73 | 46,717 | +0.04(+0.26%) |
Dec 05, 2011 | 15.43 | 15.59 | 14.56 | 14.69 | 111,974 | -0.47(-3.11%) |
Dec 02, 2011 | 15.26 | 15.42 | 14.87 | 15.17 | 76,292 | +0.19(+1.28%) |
Dec 01, 2011 | 14.66 | 15.23 | 14.50 | 14.97 | 67,421 | +0.21(+1.43%) |
Nov 30, 2011 | 14.68 | 15.04 | 14.58 | 14.76 | 173,220 | +0.93(+6.75%) |
Nov 29, 2011 | 14.10 | 14.10 | 13.54 | 13.83 | 74,565 | -0.27(-1.91%) |
Nov 28, 2011 | 13.87 | 14.53 | 13.83 | 14.10 | 97,666 | +0.99(+7.56%) |
Nov 25, 2011 | 13.35 | 13.54 | 13.10 | 13.11 | 28,651 | -0.33(-2.44%) |
Nov 23, 2011 | 14.01 | 14.01 | 13.24 | 13.43 | 235,825 | -0.73(-5.16%) |
Nov 22, 2011 | 14.26 | 14.39 | 13.60 | 14.16 | 115,556 | -0.09(-0.61%) |
Nov 21, 2011 | 13.93 | 14.45 | 13.40 | 14.25 | 84,886 | -0.09(-0.60%) |
Nov 18, 2011 | 14.21 | 14.53 | 14.00 | 14.34 | 60,426 | +0.25(+1.78%) |
Nov 17, 2011 | 14.12 | 14.68 | 13.99 | 14.09 | 95,411 | -0.09(-0.61%) |
Nov 16, 2011 | 14.17 | 14.68 | 14.09 | 14.17 | 43,260 | -0.28(-1.93%) |
Nov 15, 2011 | 14.14 | 14.59 | 13.87 | 14.45 | 43,188 | +0.32(+2.25%) |
Nov 14, 2011 | 13.95 | 14.25 | 13.89 | 14.14 | 49,827 | +0.08(+0.55%) |
Nov 11, 2011 | 13.94 | 14.22 | 13.79 | 14.06 | 75,231 | +0.33(+2.38%) |
Nov 10, 2011 | 14.30 | 14.30 | 13.55 | 13.73 | 92,855 | -0.15(-1.11%) |
Nov 09, 2011 | 14.35 | 14.58 | 13.84 | 13.89 | 93,073 | -1.11(-7.38%) |
Nov 08, 2011 | 15.38 | 15.39 | 14.52 | 14.99 | 104,100 | -0.24(-1.58%) |
Nov 07, 2011 | 15.11 | 15.32 | 14.65 | 15.23 | 35,254 | +0.13(+0.89%) |
Nov 04, 2011 | 15.10 | 15.23 | 14.84 | 15.10 | 70,478 | -0.29(-1.88%) |
Nov 03, 2011 | 15.20 | 15.63 | 14.50 | 15.39 | 70,819 | +0.47(+3.16%) |
Nov 02, 2011 | 14.37 | 14.92 | 14.00 | 14.92 | 84,223 | +0.90(+6.46%) |