Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.99 | 16.13 | 14.78 | 14.93 | 372,135 | -1.17(-7.25%) |
Jan 30, 2012 | 16.28 | 16.29 | 16.07 | 16.10 | 92,134 | -0.33(-2.01%) |
Jan 27, 2012 | 16.39 | 16.49 | 16.34 | 16.43 | 141,123 | -0.06(-0.39%) |
Jan 26, 2012 | 16.56 | 16.89 | 16.41 | 16.50 | 235,515 | +0.02(+0.11%) |
Jan 25, 2012 | 16.16 | 16.58 | 16.08 | 16.48 | 138,279 | +0.25(+1.53%) |
Jan 24, 2012 | 16.06 | 16.27 | 15.88 | 16.23 | 110,396 | +0.04(+0.23%) |
Jan 23, 2012 | 16.45 | 16.64 | 16.06 | 16.19 | 178,869 | -0.25(-1.51%) |
Jan 20, 2012 | 16.46 | 16.52 | 16.26 | 16.44 | 151,030 | -0.06(-0.33%) |
Jan 19, 2012 | 16.51 | 16.57 | 16.36 | 16.50 | 149,008 | +0.03(+0.17%) |
Jan 18, 2012 | 16.33 | 16.56 | 16.23 | 16.47 | 286,051 | +0.06(+0.39%) |
Jan 17, 2012 | 16.49 | 16.51 | 16.25 | 16.40 | 295,143 | +0.09(+0.56%) |
Jan 13, 2012 | 16.51 | 16.51 | 16.06 | 16.31 | 190,874 | -0.37(-2.20%) |
Jan 12, 2012 | 16.49 | 16.73 | 16.25 | 16.68 | 161,958 | +0.27(+1.62%) |
Jan 11, 2012 | 16.48 | 16.66 | 16.37 | 16.41 | 201,059 | -0.10(-0.61%) |
Jan 10, 2012 | 16.45 | 16.61 | 16.37 | 16.51 | 161,506 | +0.30(+1.87%) |
Jan 09, 2012 | 16.40 | 16.40 | 16.14 | 16.21 | 183,654 | -0.24(-1.45%) |
Jan 06, 2012 | 16.82 | 16.82 | 16.42 | 16.45 | 92,994 | -0.40(-2.40%) |
Jan 05, 2012 | 16.86 | 17.05 | 16.64 | 16.85 | 65,383 | -0.09(-0.54%) |
Jan 04, 2012 | 16.81 | 17.00 | 16.76 | 16.95 | 81,561 | +0.38(+2.27%) |
Dec 30, 2011 | 16.25 | 16.64 | 16.17 | 16.57 | 111,391 | +0.25(+1.52%) |
Dec 29, 2011 | 16.44 | 16.52 | 16.07 | 16.32 | 260,770 | -0.11(-0.67%) |
Dec 28, 2011 | 16.93 | 16.93 | 16.32 | 16.43 | 142,464 | -0.50(-2.93%) |
Dec 27, 2011 | 16.38 | 16.98 | 16.38 | 16.93 | 110,910 | +0.43(+2.62%) |
Dec 23, 2011 | 16.60 | 16.71 | 16.45 | 16.50 | 106,927 | -0.23(-1.37%) |
Dec 21, 2011 | 16.32 | 16.73 | 16.13 | 16.73 | 235,353 | +0.33(+2.02%) |
Dec 20, 2011 | 16.15 | 16.44 | 15.98 | 16.39 | 232,819 | +0.48(+3.00%) |
Dec 19, 2011 | 15.50 | 16.03 | 15.50 | 15.92 | 310,995 | +0.39(+2.49%) |
Dec 16, 2011 | 15.78 | 15.83 | 15.22 | 15.53 | 228,372 | -0.15(-0.94%) |
Dec 15, 2011 | 15.51 | 15.86 | 15.41 | 15.68 | 232,769 | +0.35(+2.28%) |
Dec 14, 2011 | 15.78 | 15.83 | 15.26 | 15.33 | 307,424 | -0.65(-4.08%) |
Dec 13, 2011 | 16.42 | 16.61 | 15.91 | 15.98 | 176,266 | -0.33(-2.03%) |
Dec 12, 2011 | 16.50 | 16.64 | 15.93 | 16.31 | 124,528 | -0.48(-2.85%) |
Dec 09, 2011 | 16.34 | 16.87 | 16.31 | 16.79 | 125,765 | +0.51(+3.16%) |
Dec 08, 2011 | 16.85 | 16.85 | 16.22 | 16.28 | 127,317 | -0.70(-4.12%) |
Dec 07, 2011 | 16.91 | 17.10 | 16.70 | 16.97 | 97,854 | -0.04(-0.22%) |
Dec 06, 2011 | 16.72 | 17.16 | 16.55 | 17.01 | 157,735 | +0.33(+1.98%) |
Dec 05, 2011 | 16.80 | 17.07 | 16.55 | 16.68 | 265,731 | +0.16(+0.95%) |
Dec 02, 2011 | 16.48 | 16.69 | 16.31 | 16.52 | 120,582 | +0.24(+1.47%) |
Dec 01, 2011 | 17.35 | 17.42 | 16.26 | 16.28 | 276,937 | -1.16(-6.64%) |
Nov 30, 2011 | 17.31 | 17.46 | 17.07 | 17.44 | 250,263 | +0.91(+5.50%) |
Nov 29, 2011 | 16.34 | 16.54 | 16.05 | 16.53 | 194,214 | +0.28(+1.70%) |
Nov 28, 2011 | 16.08 | 16.28 | 15.96 | 16.26 | 152,888 | +0.74(+4.80%) |
Nov 25, 2011 | 15.68 | 15.96 | 15.49 | 15.51 | 35,795 | -0.21(-1.34%) |
Nov 23, 2011 | 16.08 | 16.10 | 15.55 | 15.72 | 152,777 | -0.50(-3.06%) |
Nov 22, 2011 | 16.33 | 16.41 | 16.01 | 16.22 | 137,625 | -0.10(-0.62%) |
Nov 21, 2011 | 16.84 | 16.90 | 16.20 | 16.32 | 165,555 | -0.79(-4.62%) |
Nov 18, 2011 | 17.30 | 17.43 | 17.08 | 17.11 | 82,340 | -0.17(-0.96%) |
Nov 17, 2011 | 17.60 | 17.75 | 17.12 | 17.28 | 202,185 | -0.33(-1.88%) |
Nov 16, 2011 | 17.31 | 18.02 | 17.17 | 17.61 | 211,982 | +0.13(+0.74%) |
Nov 15, 2011 | 16.99 | 17.64 | 16.99 | 17.48 | 274,940 | +0.42(+2.48%) |
Nov 14, 2011 | 16.91 | 17.11 | 16.69 | 17.06 | 195,337 | -0.11(-0.64%) |
Nov 11, 2011 | 16.86 | 17.21 | 16.86 | 17.17 | 98,064 | +0.52(+3.15%) |
Nov 10, 2011 | 16.94 | 16.99 | 16.47 | 16.64 | 151,415 | +0.02(+0.11%) |
Nov 09, 2011 | 17.43 | 17.58 | 16.57 | 16.62 | 209,949 | -1.24(-6.94%) |
Nov 08, 2011 | 17.41 | 17.92 | 17.08 | 17.87 | 196,564 | +0.52(+3.02%) |
Nov 07, 2011 | 17.45 | 17.78 | 17.30 | 17.34 | 192,832 | -0.21(-1.20%) |
Nov 04, 2011 | 17.23 | 17.64 | 17.11 | 17.55 | 139,899 | +0.13(+0.74%) |
Nov 03, 2011 | 17.25 | 17.52 | 16.84 | 17.42 | 209,420 | +0.20(+1.17%) |
Nov 02, 2011 | 17.19 | 17.46 | 16.96 | 17.22 | 112,127 | +0.41(+2.46%) |