Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 17.23 | 17.29 | 17.10 | 17.25 | 124,034 | +0.09(+0.52%) |
Jan 30, 2012 | 16.64 | 17.18 | 16.54 | 17.16 | 122,574 | +0.42(+2.51%) |
Jan 27, 2012 | 17.11 | 17.11 | 16.60 | 16.74 | 133,424 | -0.36(-2.11%) |
Jan 26, 2012 | 17.44 | 17.44 | 17.00 | 17.10 | 137,764 | -0.25(-1.44%) |
Jan 25, 2012 | 17.41 | 17.43 | 17.26 | 17.35 | 92,411 | -0.06(-0.34%) |
Jan 24, 2012 | 17.00 | 17.49 | 17.00 | 17.41 | 189,697 | +0.42(+2.47%) |
Jan 23, 2012 | 17.40 | 17.42 | 16.90 | 16.99 | 135,721 | -0.38(-2.19%) |
Jan 20, 2012 | 17.25 | 17.47 | 17.03 | 17.37 | 109,750 | +0.09(+0.52%) |
Jan 19, 2012 | 17.05 | 17.40 | 17.00 | 17.28 | 156,529 | +0.14(+0.82%) |
Jan 18, 2012 | 17.27 | 17.45 | 17.14 | 17.14 | 99,023 | -0.20(-1.15%) |
Jan 17, 2012 | 17.30 | 17.45 | 17.21 | 17.34 | 54,237 | -0.11(-0.63%) |
Jan 16, 2012 | 16.99 | 17.59 | 16.99 | 17.45 | 118,052 | +0.55(+3.25%) |
Jan 13, 2012 | 16.95 | 17.01 | 16.77 | 16.90 | 104,506 | -0.08(-0.47%) |
Jan 12, 2012 | 17.17 | 17.18 | 16.98 | 16.98 | 122,569 | -0.19(-1.11%) |
Jan 11, 2012 | 17.19 | 17.47 | 17.12 | 17.17 | 90,600 | -0.08(-0.46%) |
Jan 10, 2012 | 17.75 | 17.75 | 17.25 | 17.25 | 125,638 | -0.45(-2.54%) |
Jan 09, 2012 | 17.72 | 17.87 | 17.31 | 17.70 | 119,804 | -0.16(-0.90%) |
Jan 06, 2012 | 18.00 | 18.03 | 17.80 | 17.86 | 187,219 | -0.18(-1.00%) |
Jan 05, 2012 | 18.00 | 18.04 | 17.90 | 18.04 | 170,470 | +0.09(+0.50%) |
Jan 04, 2012 | 17.83 | 18.00 | 17.83 | 17.95 | 95,060 | +0.02(+0.11%) |
Dec 30, 2011 | 17.80 | 17.95 | 17.80 | 17.93 | 35,547 | +0.01(+0.06%) |
Dec 29, 2011 | 17.86 | 17.94 | 17.73 | 17.92 | 36,083 | +0.06(+0.34%) |
Dec 28, 2011 | 17.82 | 17.98 | 17.82 | 17.86 | 65,576 | -0.02(-0.11%) |
Dec 23, 2011 | 17.95 | 17.88 | 17.88 | 17.88 | 107,127 | +0.18(+1.02%) |
Dec 21, 2011 | 17.60 | 17.70 | 17.55 | 17.70 | 87,953 | +0.03(+0.17%) |
Dec 20, 2011 | 17.63 | 17.73 | 17.62 | 17.67 | 238,915 | +0.01(+0.06%) |
Dec 19, 2011 | 17.80 | 17.87 | 17.54 | 17.66 | 117,201 | -0.26(-1.45%) |
Dec 16, 2011 | 17.13 | 17.92 | 17.11 | 17.92 | 636,937 | +0.73(+4.25%) |
Dec 15, 2011 | 16.95 | 17.25 | 16.95 | 17.19 | 197,095 | +0.23(+1.36%) |
Dec 14, 2011 | 17.00 | 17.00 | 16.93 | 16.96 | 101,222 | -0.08(-0.47%) |
Dec 13, 2011 | 16.95 | 17.29 | 16.72 | 17.04 | 96,780 | +0.09(+0.53%) |
Dec 12, 2011 | 16.99 | 17.28 | 16.71 | 16.95 | 184,963 | -0.20(-1.17%) |
Dec 09, 2011 | 17.00 | 17.22 | 16.91 | 17.15 | 74,965 | +0.06(+0.35%) |
Dec 08, 2011 | 16.91 | 17.16 | 16.86 | 17.09 | 111,734 | +0.10(+0.59%) |
Dec 07, 2011 | 17.01 | 17.30 | 16.97 | 16.99 | 205,996 | -0.31(-1.79%) |
Dec 06, 2011 | 16.99 | 17.49 | 16.91 | 17.30 | 120,712 | +0.30(+1.76%) |
Dec 05, 2011 | 16.80 | 17.06 | 16.80 | 17.00 | 110,752 | +0.19(+1.13%) |
Dec 02, 2011 | 16.90 | 16.97 | 16.75 | 16.81 | 56,528 | -0.01(-0.06%) |
Dec 01, 2011 | 16.66 | 16.94 | 16.66 | 16.82 | 97,142 | -0.06(-0.36%) |
Nov 30, 2011 | 16.90 | 16.90 | 16.50 | 16.88 | 146,804 | +0.08(+0.48%) |
Nov 29, 2011 | 16.68 | 16.94 | 16.63 | 16.80 | 362,447 | +0.10(+0.60%) |
Nov 28, 2011 | 16.79 | 16.83 | 16.59 | 16.70 | 141,636 | -0.02(-0.12%) |
Nov 25, 2011 | 16.70 | 16.80 | 16.60 | 16.72 | 48,173 | +0.11(+0.66%) |
Nov 24, 2011 | 16.79 | 16.79 | 16.34 | 16.61 | 62,805 | -0.08(-0.48%) |
Nov 23, 2011 | 16.78 | 16.83 | 16.55 | 16.69 | 78,262 | -0.01(-0.06%) |
Nov 22, 2011 | 16.77 | 16.77 | 16.60 | 16.70 | 64,383 | -0.11(-0.65%) |
Nov 21, 2011 | 16.60 | 16.82 | 16.33 | 16.81 | 113,804 | +0.29(+1.76%) |
Nov 18, 2011 | 16.65 | 16.65 | 16.42 | 16.52 | 108,193 | -0.09(-0.54%) |
Nov 17, 2011 | 16.75 | 16.75 | 16.54 | 16.61 | 76,933 | -0.14(-0.84%) |
Nov 16, 2011 | 16.44 | 16.80 | 16.44 | 16.75 | 71,848 | +0.31(+1.89%) |
Nov 15, 2011 | 16.45 | 16.69 | 16.44 | 16.44 | 75,204 | -0.09(-0.54%) |
Nov 14, 2011 | 16.67 | 16.72 | 16.50 | 16.53 | 80,702 | -0.20(-1.20%) |
Nov 11, 2011 | 16.75 | 16.87 | 16.50 | 16.73 | 87,313 | -0.02(-0.12%) |
Nov 10, 2011 | 16.77 | 16.94 | 16.12 | 16.75 | 288,992 | -0.24(-1.41%) |
Nov 09, 2011 | 16.88 | 16.99 | 16.64 | 16.99 | 93,022 | -0.04(-0.23%) |
Nov 08, 2011 | 16.61 | 17.04 | 16.61 | 17.03 | 77,502 | +0.39(+2.34%) |
Nov 07, 2011 | 16.70 | 16.90 | 16.58 | 16.64 | 63,465 | -0.05(-0.30%) |
Nov 04, 2011 | 16.47 | 16.70 | 16.35 | 16.69 | 59,612 | +0.22(+1.34%) |
Nov 03, 2011 | 16.41 | 16.50 | 16.30 | 16.47 | 65,789 | +0.15(+0.92%) |
Nov 02, 2011 | 16.38 | 16.52 | 16.22 | 16.32 | 120,013 | +0.09(+0.55%) |