Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 17.23 | 17.23 | 16.90 | 16.97 | 123,394 | -0.14(-0.82%) |
Jan 30, 2012 | 17.20 | 17.54 | 17.09 | 17.11 | 136,703 | -0.27(-1.55%) |
Jan 27, 2012 | 17.23 | 17.61 | 17.20 | 17.38 | 254,554 | +0.13(+0.75%) |
Jan 26, 2012 | 17.37 | 17.37 | 16.92 | 17.25 | 174,435 | +0.02(+0.12%) |
Jan 25, 2012 | 17.17 | 17.40 | 16.94 | 17.23 | 123,251 | +0.09(+0.53%) |
Jan 24, 2012 | 16.77 | 17.14 | 16.70 | 17.14 | 114,146 | +0.26(+1.54%) |
Jan 23, 2012 | 17.13 | 17.14 | 16.80 | 16.88 | 60,511 | -0.26(-1.52%) |
Jan 20, 2012 | 17.22 | 17.34 | 17.06 | 17.14 | 100,419 | -0.09(-0.52%) |
Jan 19, 2012 | 17.28 | 17.36 | 17.04 | 17.23 | 64,290 | -0.06(-0.35%) |
Jan 18, 2012 | 17.45 | 17.45 | 17.14 | 17.29 | 109,190 | -0.18(-1.03%) |
Jan 17, 2012 | 17.65 | 17.78 | 17.43 | 17.47 | 85,367 | +0.03(+0.17%) |
Jan 13, 2012 | 17.23 | 17.60 | 17.03 | 17.44 | 125,475 | -0.06(-0.34%) |
Jan 12, 2012 | 17.73 | 17.82 | 17.36 | 17.50 | 161,550 | -0.25(-1.41%) |
Jan 11, 2012 | 17.71 | 17.81 | 17.55 | 17.75 | 214,646 | -0.02(-0.11%) |
Jan 10, 2012 | 17.24 | 17.79 | 17.24 | 17.77 | 151,802 | +0.66(+3.86%) |
Jan 09, 2012 | 17.07 | 17.27 | 16.92 | 17.11 | 141,982 | +0.09(+0.53%) |
Jan 06, 2012 | 16.97 | 17.11 | 16.95 | 17.02 | 279,676 | -0.01(-0.06%) |
Jan 05, 2012 | 16.83 | 17.15 | 16.83 | 17.03 | 227,360 | +0.06(+0.35%) |
Jan 04, 2012 | 16.86 | 17.06 | 16.72 | 16.97 | 148,604 | +0.13(+0.77%) |
Dec 30, 2011 | 17.17 | 17.17 | 16.63 | 16.84 | 167,373 | -0.38(-2.21%) |
Dec 29, 2011 | 16.63 | 17.28 | 16.48 | 17.22 | 99,204 | +0.69(+4.17%) |
Dec 28, 2011 | 17.19 | 17.19 | 16.42 | 16.53 | 146,398 | -0.68(-3.95%) |
Dec 27, 2011 | 16.99 | 17.50 | 16.88 | 17.21 | 140,753 | +0.11(+0.64%) |
Dec 23, 2011 | 17.08 | 17.27 | 17.03 | 17.10 | 68,910 | +0.09(+0.53%) |
Dec 21, 2011 | 16.72 | 17.07 | 16.61 | 17.01 | 76,477 | +0.20(+1.19%) |
Dec 20, 2011 | 16.48 | 16.83 | 16.39 | 16.81 | 129,019 | +0.60(+3.70%) |
Dec 19, 2011 | 16.68 | 16.76 | 16.19 | 16.21 | 119,390 | -0.40(-2.41%) |
Dec 16, 2011 | 16.62 | 16.97 | 16.19 | 16.61 | 428,883 | +0.10(+0.61%) |
Dec 15, 2011 | 16.65 | 16.69 | 16.30 | 16.51 | 138,570 | +0.06(+0.36%) |
Dec 14, 2011 | 16.54 | 16.77 | 16.35 | 16.45 | 130,193 | -0.16(-0.96%) |
Dec 13, 2011 | 17.18 | 17.47 | 16.58 | 16.61 | 163,828 | -0.43(-2.52%) |
Dec 12, 2011 | 17.11 | 17.19 | 16.87 | 17.04 | 252,343 | -0.38(-2.18%) |
Dec 09, 2011 | 16.86 | 17.57 | 16.86 | 17.42 | 167,116 | +0.60(+3.57%) |
Dec 08, 2011 | 17.23 | 17.35 | 16.80 | 16.82 | 105,443 | -0.53(-3.05%) |
Dec 07, 2011 | 17.54 | 17.54 | 17.20 | 17.35 | 219,093 | -0.24(-1.36%) |
Dec 06, 2011 | 17.66 | 17.71 | 17.25 | 17.59 | 200,266 | -0.12(-0.68%) |
Dec 05, 2011 | 17.70 | 17.85 | 17.58 | 17.71 | 175,120 | +0.14(+0.80%) |
Dec 02, 2011 | 17.10 | 17.67 | 17.00 | 17.57 | 193,162 | +0.60(+3.54%) |
Dec 01, 2011 | 17.03 | 17.29 | 16.91 | 16.97 | 131,325 | -0.07(-0.41%) |
Nov 30, 2011 | 16.33 | 17.10 | 16.33 | 17.04 | 275,298 | +1.18(+7.44%) |
Nov 29, 2011 | 16.01 | 16.07 | 15.69 | 15.86 | 309,417 | -0.15(-0.94%) |
Nov 28, 2011 | 15.87 | 16.15 | 15.72 | 16.01 | 282,598 | +0.58(+3.76%) |
Nov 25, 2011 | 15.44 | 15.61 | 15.42 | 15.43 | 75,915 | -0.05(-0.32%) |
Nov 23, 2011 | 15.35 | 15.61 | 15.14 | 15.48 | 316,164 | -0.03(-0.19%) |
Nov 22, 2011 | 15.72 | 15.97 | 15.42 | 15.51 | 248,110 | -0.24(-1.52%) |
Nov 21, 2011 | 16.03 | 16.03 | 15.66 | 15.75 | 182,350 | -0.58(-3.55%) |
Nov 18, 2011 | 16.22 | 16.44 | 16.22 | 16.33 | 167,723 | +0.13(+0.80%) |
Nov 17, 2011 | 16.50 | 16.52 | 15.99 | 16.20 | 165,622 | -0.31(-1.88%) |
Nov 16, 2011 | 16.54 | 16.89 | 16.32 | 16.51 | 106,646 | -0.21(-1.26%) |
Nov 15, 2011 | 16.50 | 16.96 | 16.43 | 16.72 | 124,297 | +0.08(+0.48%) |
Nov 14, 2011 | 16.79 | 16.96 | 16.53 | 16.64 | 161,006 | -0.21(-1.25%) |
Nov 11, 2011 | 16.84 | 17.19 | 16.80 | 16.85 | 144,594 | +0.15(+0.90%) |
Nov 10, 2011 | 16.95 | 17.08 | 16.64 | 16.70 | 265,660 | -0.04(-0.24%) |
Nov 09, 2011 | 17.07 | 17.20 | 16.60 | 16.74 | 324,620 | -0.76(-4.34%) |
Nov 08, 2011 | 17.70 | 17.73 | 17.16 | 17.50 | 187,121 | -0.10(-0.57%) |
Nov 07, 2011 | 17.83 | 17.95 | 17.09 | 17.60 | 273,962 | -0.30(-1.68%) |
Nov 04, 2011 | 18.58 | 18.84 | 17.74 | 17.90 | 356,404 | -0.68(-3.66%) |
Nov 03, 2011 | 18.45 | 18.68 | 18.10 | 18.58 | 157,016 | +0.33(+1.81%) |
Nov 02, 2011 | 18.59 | 18.68 | 17.95 | 18.25 | 148,634 | -0.05(-0.27%) |