Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 17.06 | 17.06 | 16.74 | 17.02 | 6,098 | -0.05(-0.28%) |
Jan 30, 2012 | 17.21 | 17.44 | 17.07 | 17.07 | 23,172 | -0.95(-5.25%) |
Jan 27, 2012 | 17.76 | 18.02 | 17.76 | 18.02 | 17,794 | +0.07(+0.37%) |
Jan 26, 2012 | 17.95 | 18.14 | 17.89 | 17.95 | 28,380 | +0.14(+0.80%) |
Jan 25, 2012 | 17.44 | 17.81 | 17.41 | 17.81 | 17,036 | +0.36(+2.06%) |
Jan 24, 2012 | 17.37 | 17.54 | 17.34 | 17.45 | 4,294 | -0.13(-0.75%) |
Jan 23, 2012 | 17.48 | 17.67 | 17.47 | 17.58 | 4,973 | +0.25(+1.42%) |
Jan 20, 2012 | 17.33 | 17.63 | 17.22 | 17.34 | 41,646 | -0.12(-0.70%) |
Jan 19, 2012 | 17.40 | 17.60 | 17.30 | 17.46 | 20,423 | +0.04(+0.22%) |
Jan 18, 2012 | 16.95 | 17.42 | 16.94 | 17.42 | 8,981 | +0.36(+2.11%) |
Jan 17, 2012 | 17.27 | 17.27 | 16.92 | 17.06 | 25,579 | -0.25(-1.42%) |
Jan 13, 2012 | 17.30 | 17.39 | 17.16 | 17.31 | 12,184 | -0.42(-2.35%) |
Jan 12, 2012 | 17.62 | 17.72 | 17.47 | 17.72 | 9,360 | +0.43(+2.46%) |
Jan 11, 2012 | 17.08 | 17.30 | 17.04 | 17.30 | 15,725 | -0.08(-0.44%) |
Jan 10, 2012 | 17.33 | 17.48 | 17.30 | 17.37 | 22,902 | +0.49(+2.91%) |
Jan 09, 2012 | 16.65 | 16.88 | 16.57 | 16.88 | 13,103 | +0.56(+3.42%) |
Jan 06, 2012 | 16.32 | 16.48 | 16.21 | 16.32 | 20,519 | -0.16(-0.97%) |
Jan 05, 2012 | 16.48 | 16.65 | 16.15 | 16.48 | 20,706 | -0.41(-2.41%) |
Jan 04, 2012 | 16.95 | 17.01 | 16.83 | 16.89 | 20,268 | +0.10(+0.62%) |
Dec 30, 2011 | 16.69 | 16.98 | 16.79 | 16.79 | 28,643 | +0.09(+0.57%) |
Dec 29, 2011 | 16.66 | 16.90 | 16.59 | 16.69 | 31,078 | +0.16(+0.97%) |
Dec 28, 2011 | 16.92 | 16.92 | 16.40 | 16.53 | 31,089 | -0.43(-2.51%) |
Dec 27, 2011 | 17.24 | 17.24 | 16.92 | 16.96 | 17,118 | -0.12(-0.72%) |
Dec 23, 2011 | 17.18 | 17.19 | 16.99 | 17.08 | 20,911 | +0.48(+2.90%) |
Dec 21, 2011 | 16.67 | 16.77 | 16.52 | 16.60 | 26,200 | -0.35(-2.06%) |
Dec 20, 2011 | 16.66 | 16.97 | 16.54 | 16.95 | 40,068 | +0.71(+4.37%) |
Dec 19, 2011 | 16.76 | 16.76 | 16.19 | 16.24 | 29,321 | -0.64(-3.81%) |
Dec 16, 2011 | 16.88 | 17.00 | 16.65 | 16.88 | 45,622 | +0.90(+5.62%) |
Dec 15, 2011 | 16.40 | 16.40 | 15.85 | 15.98 | 26,481 | -0.46(-2.82%) |
Dec 14, 2011 | 16.63 | 16.77 | 16.36 | 16.45 | 54,132 | +0.38(+2.35%) |
Dec 13, 2011 | 16.64 | 16.66 | 16.07 | 16.07 | 9,877 | -0.47(-2.86%) |
Dec 12, 2011 | 16.54 | 16.80 | 16.54 | 16.54 | 30,738 | -1.04(-5.91%) |
Dec 09, 2011 | 17.54 | 17.93 | 17.48 | 17.58 | 14,778 | +0.04(+0.22%) |
Dec 08, 2011 | 18.04 | 18.04 | 17.54 | 17.54 | 15,061 | -0.87(-4.72%) |
Dec 07, 2011 | 18.20 | 18.51 | 18.14 | 18.41 | 19,533 | -0.13(-0.71%) |
Dec 06, 2011 | 18.53 | 18.60 | 18.25 | 18.55 | 12,576 | -0.86(-4.43%) |
Dec 05, 2011 | 19.56 | 19.59 | 19.30 | 19.41 | 8,994 | +0.16(+0.84%) |
Dec 02, 2011 | 19.69 | 19.69 | 19.24 | 19.25 | 10,165 | -0.90(-4.46%) |
Dec 01, 2011 | 20.19 | 20.38 | 20.08 | 20.14 | 18,408 | -0.33(-1.62%) |
Nov 30, 2011 | 19.78 | 20.48 | 19.76 | 20.47 | 64,145 | +1.63(+8.63%) |
Nov 29, 2011 | 19.09 | 19.49 | 18.84 | 18.85 | 18,481 | -0.26(-1.34%) |
Nov 28, 2011 | 19.17 | 19.25 | 18.69 | 19.10 | 33,222 | +0.98(+5.43%) |
Nov 25, 2011 | 17.98 | 18.22 | 17.96 | 18.12 | 12,039 | +0.89(+5.16%) |
Nov 23, 2011 | 17.52 | 17.66 | 17.23 | 17.23 | 48,163 | -0.19(-1.09%) |
Nov 22, 2011 | 17.46 | 17.54 | 17.17 | 17.42 | 46,570 | +0.27(+1.60%) |
Nov 21, 2011 | 17.35 | 17.35 | 16.96 | 17.15 | 53,823 | -0.54(-3.05%) |
Nov 18, 2011 | 17.99 | 17.99 | 17.69 | 17.69 | 6,709 | +0.31(+1.80%) |
Nov 17, 2011 | 18.14 | 18.21 | 17.29 | 17.37 | 30,968 | -0.84(-4.62%) |
Nov 16, 2011 | 18.32 | 18.60 | 18.08 | 18.21 | 13,104 | -0.81(-4.27%) |
Nov 15, 2011 | 18.67 | 19.16 | 18.67 | 19.03 | 14,124 | +0.45(+2.44%) |
Nov 14, 2011 | 18.67 | 18.77 | 18.46 | 18.57 | 15,760 | +0.05(+0.25%) |
Nov 11, 2011 | 18.35 | 18.53 | 18.16 | 18.53 | 15,093 | +0.23(+1.24%) |
Nov 10, 2011 | 18.55 | 18.55 | 18.19 | 18.30 | 9,217 | +0.32(+1.79%) |
Nov 09, 2011 | 18.24 | 18.52 | 17.71 | 17.98 | 34,901 | -1.45(-7.45%) |
Nov 08, 2011 | 19.11 | 19.42 | 18.76 | 19.42 | 16,606 | -0.19(-0.96%) |
Nov 07, 2011 | 19.39 | 19.67 | 19.29 | 19.61 | 17,553 | +0.47(+2.47%) |
Nov 04, 2011 | 19.36 | 19.50 | 19.05 | 19.14 | 10,633 | -0.60(-3.06%) |
Nov 03, 2011 | 19.38 | 19.75 | 18.96 | 19.75 | 20,715 | +1.00(+5.35%) |
Nov 02, 2011 | 18.58 | 18.77 | 18.13 | 18.74 | 35,917 | +1.11(+6.27%) |