Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 17.46 | 17.46 | 17.30 | 17.30 | 4,482 | -0.16(-0.89%) |
Jan 30, 2012 | 17.42 | 17.46 | 17.28 | 17.46 | 4,524 | +0.03(+0.15%) |
Jan 27, 2012 | 17.49 | 17.50 | 17.29 | 17.43 | 6,000 | -0.22(-1.22%) |
Jan 26, 2012 | 18.03 | 18.03 | 17.65 | 17.65 | 8,688 | +0.28(+1.59%) |
Jan 25, 2012 | 17.37 | 17.37 | 17.37 | 17.37 | 116 | +0.07(+0.40%) |
Jan 24, 2012 | 17.23 | 17.30 | 17.03 | 17.30 | 812 | +0.13(+0.75%) |
Jan 20, 2012 | 17.15 | 17.17 | 17.17 | 17.17 | 2,784 | -0.03(-0.15%) |
Jan 19, 2012 | 17.18 | 17.23 | 17.12 | 17.20 | 4,292 | +0.36(+2.15%) |
Jan 18, 2012 | 16.67 | 16.84 | 16.67 | 16.84 | 9,398 | +0.28(+1.67%) |
Jan 17, 2012 | 16.58 | 16.62 | 16.45 | 16.56 | 15,828 | +0.28(+1.69%) |
Jan 13, 2012 | 16.28 | 16.28 | 16.26 | 16.28 | 4,524 | -0.18(-1.10%) |
Jan 12, 2012 | 16.65 | 16.65 | 16.32 | 16.46 | 2,340 | -0.02(-0.10%) |
Jan 10, 2012 | 16.41 | 16.48 | 16.48 | 16.48 | 2,900 | +0.11(+0.68%) |
Jan 09, 2012 | 16.30 | 16.37 | 16.30 | 16.37 | 2,843 | +0.32(+1.99%) |
Jan 06, 2012 | 16.10 | 16.12 | 15.84 | 16.05 | 58,518 | -0.07(-0.47%) |
Jan 05, 2012 | 16.28 | 16.34 | 16.10 | 16.13 | 3,884 | -0.23(-1.39%) |
Jan 04, 2012 | 16.81 | 16.81 | 16.35 | 16.35 | 9,061 | -0.02(-0.11%) |
Dec 30, 2011 | 16.38 | 16.38 | 16.15 | 16.37 | 12,948 | +0.22(+1.33%) |
Dec 29, 2011 | 16.00 | 16.16 | 15.95 | 16.15 | 6,205 | +0.08(+0.48%) |
Dec 28, 2011 | 16.15 | 16.15 | 16.08 | 16.08 | 5,916 | -0.14(-0.86%) |
Dec 27, 2011 | 16.36 | 16.36 | 16.13 | 16.22 | 498 | +0.11(+0.65%) |
Dec 23, 2011 | 16.13 | 16.22 | 16.11 | 16.11 | 3,212 | +0.03(+0.21%) |
Dec 21, 2011 | 15.90 | 16.08 | 15.90 | 16.08 | 5,452 | +0.28(+1.75%) |
Dec 20, 2011 | 15.75 | 15.80 | 15.75 | 15.80 | 348 | +0.25(+1.61%) |
Dec 19, 2011 | 15.90 | 15.90 | 15.49 | 15.55 | 46,094 | -0.17(-1.10%) |
Dec 16, 2011 | 15.70 | 15.72 | 15.63 | 15.72 | 19,245 | +0.24(+1.55%) |
Dec 15, 2011 | 15.60 | 15.60 | 15.34 | 15.48 | 7,331 | +0.18(+1.19%) |
Dec 14, 2011 | 15.27 | 15.30 | 15.27 | 15.30 | 723 | -0.17(-1.11%) |
Dec 13, 2011 | 15.90 | 15.92 | 15.47 | 15.47 | 10,076 | -0.47(-2.97%) |
Dec 12, 2011 | 16.21 | 16.21 | 15.95 | 15.95 | 10,049 | -0.26(-1.60%) |
Dec 09, 2011 | 16.24 | 16.28 | 16.13 | 16.21 | 20,503 | +0.02(+0.12%) |
Dec 08, 2011 | 16.21 | 16.22 | 16.19 | 16.19 | 6,496 | -0.41(-2.46%) |
Dec 07, 2011 | 16.56 | 16.62 | 16.31 | 16.59 | 13,549 | +0.14(+0.84%) |
Dec 05, 2011 | 16.46 | 16.46 | 16.46 | 16.46 | 54,290 | +0.29(+1.81%) |
Dec 02, 2011 | 16.18 | 16.18 | 16.16 | 16.16 | 4,542 | +0.04(+0.27%) |
Dec 01, 2011 | 16.23 | 16.28 | 16.04 | 16.12 | 23,333 | -0.38(-2.30%) |
Nov 30, 2011 | 16.06 | 16.50 | 16.06 | 16.50 | 19,208 | +1.08(+6.99%) |
Nov 29, 2011 | 15.46 | 15.62 | 15.42 | 15.42 | 32,123 | +0.08(+0.50%) |
Nov 28, 2011 | 15.39 | 15.39 | 15.23 | 15.35 | 8,144 | +0.49(+3.32%) |
Nov 25, 2011 | 14.81 | 14.87 | 14.81 | 14.85 | 2,088 | +0.09(+0.64%) |
Nov 23, 2011 | 15.43 | 15.43 | 14.74 | 14.76 | 78,228 | -0.62(-4.02%) |
Nov 22, 2011 | 15.41 | 15.52 | 15.28 | 15.38 | 35,445 | -0.04(-0.27%) |
Nov 21, 2011 | 15.49 | 15.49 | 15.34 | 15.42 | 12,739 | -0.18(-1.13%) |
Nov 17, 2011 | 15.59 | 15.59 | 15.59 | 15.59 | 0 | -0.53(-3.31%) |
Nov 16, 2011 | 16.13 | 16.21 | 16.02 | 16.13 | 6,819 | -0.05(-0.30%) |
Nov 15, 2011 | 16.11 | 16.24 | 16.05 | 16.18 | 2,647 | -0.19(-1.18%) |
Nov 14, 2011 | 16.56 | 16.56 | 16.37 | 16.37 | 4,698 | -0.42(-2.52%) |
Nov 11, 2011 | 16.66 | 16.79 | 16.56 | 16.79 | 1,910 | +0.23(+1.39%) |
Nov 10, 2011 | 16.26 | 16.56 | 16.25 | 16.56 | 1,458 | +0.44(+2.74%) |
Nov 09, 2011 | 16.56 | 16.56 | 16.05 | 16.12 | 1,694 | -0.78(-4.59%) |
Nov 08, 2011 | 16.79 | 16.90 | 16.79 | 16.90 | 1,186 | +0.12(+0.72%) |
Nov 07, 2011 | 16.90 | 18.39 | 16.78 | 16.78 | 1,937 | -0.10(-0.61%) |
Nov 04, 2011 | 17.09 | 17.09 | 16.71 | 16.88 | 2,212 | -0.10(-0.61%) |
Nov 03, 2011 | 16.64 | 17.05 | 16.28 | 16.98 | 39,359 | +0.67(+4.12%) |