Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.75 | 15.85 | 15.70 | 15.76 | 12,052 | +0.00(+0.00%) |
Jan 30, 2012 | 15.75 | 15.82 | 15.74 | 15.76 | 15,916 | -0.04(-0.25%) |
Jan 27, 2012 | 15.70 | 15.88 | 15.70 | 15.80 | 21,505 | +0.03(+0.19%) |
Jan 26, 2012 | 15.72 | 15.90 | 15.70 | 15.77 | 30,899 | +0.08(+0.51%) |
Jan 25, 2012 | 15.79 | 15.80 | 15.55 | 15.69 | 42,899 | -0.07(-0.44%) |
Jan 24, 2012 | 15.75 | 15.92 | 15.70 | 15.76 | 30,587 | -0.03(-0.19%) |
Jan 23, 2012 | 16.00 | 16.25 | 15.79 | 15.79 | 11,711 | -0.13(-0.82%) |
Jan 20, 2012 | 15.76 | 16.05 | 15.70 | 15.92 | 39,410 | +0.12(+0.76%) |
Jan 19, 2012 | 15.50 | 16.50 | 15.34 | 15.80 | 111,229 | -1.65(-9.46%) |
Jan 18, 2012 | 16.93 | 17.50 | 16.83 | 17.45 | 13,328 | +0.53(+3.13%) |
Jan 17, 2012 | 16.74 | 17.00 | 16.49 | 16.92 | 45,993 | +0.31(+1.87%) |
Jan 13, 2012 | 16.75 | 16.85 | 16.57 | 16.61 | 15,081 | -0.52(-3.04%) |
Jan 12, 2012 | 17.44 | 17.44 | 16.94 | 17.13 | 15,457 | -0.22(-1.27%) |
Jan 11, 2012 | 17.01 | 17.39 | 17.01 | 17.35 | 6,564 | +0.28(+1.64%) |
Jan 10, 2012 | 16.97 | 17.11 | 16.83 | 17.07 | 12,780 | +0.25(+1.49%) |
Jan 09, 2012 | 17.20 | 17.23 | 16.71 | 16.82 | 13,379 | -0.26(-1.52%) |
Jan 06, 2012 | 16.69 | 17.28 | 16.69 | 17.08 | 18,223 | +0.40(+2.40%) |
Jan 05, 2012 | 16.44 | 16.91 | 16.29 | 16.68 | 11,135 | +0.14(+0.85%) |
Jan 04, 2012 | 16.82 | 17.06 | 16.33 | 16.54 | 30,472 | +0.56(+3.50%) |
Dec 30, 2011 | 15.99 | 16.10 | 15.72 | 15.98 | 15,845 | -0.11(-0.68%) |
Dec 29, 2011 | 16.01 | 16.11 | 15.71 | 16.09 | 14,820 | +0.08(+0.50%) |
Dec 28, 2011 | 16.32 | 16.32 | 15.79 | 16.01 | 35,435 | -0.42(-2.56%) |
Dec 27, 2011 | 16.17 | 16.49 | 15.93 | 16.43 | 8,924 | +0.16(+0.98%) |
Dec 23, 2011 | 16.25 | 16.35 | 16.04 | 16.27 | 15,183 | +0.29(+1.81%) |
Dec 21, 2011 | 15.29 | 15.98 | 15.13 | 15.98 | 15,025 | +0.55(+3.56%) |
Dec 20, 2011 | 14.81 | 15.46 | 14.81 | 15.43 | 37,223 | +0.92(+6.34%) |
Dec 19, 2011 | 15.17 | 15.42 | 14.28 | 14.51 | 31,359 | -0.57(-3.78%) |
Dec 16, 2011 | 16.24 | 16.30 | 15.02 | 15.08 | 62,298 | -1.02(-6.34%) |
Dec 15, 2011 | 16.38 | 16.38 | 15.90 | 16.10 | 20,963 | -0.15(-0.92%) |
Dec 14, 2011 | 15.08 | 16.31 | 15.08 | 16.25 | 46,067 | +1.09(+7.19%) |
Dec 13, 2011 | 15.28 | 15.68 | 15.06 | 15.16 | 23,266 | -0.02(-0.13%) |
Dec 12, 2011 | 15.38 | 15.39 | 15.01 | 15.18 | 17,093 | -0.37(-2.38%) |
Dec 09, 2011 | 14.81 | 15.73 | 14.81 | 15.55 | 24,141 | +0.85(+5.78%) |
Dec 08, 2011 | 15.39 | 15.39 | 14.64 | 14.70 | 15,011 | -0.78(-5.04%) |
Dec 07, 2011 | 15.14 | 15.55 | 14.97 | 15.48 | 12,838 | +0.23(+1.51%) |
Dec 06, 2011 | 15.13 | 15.42 | 13.92 | 15.25 | 24,284 | +0.17(+1.13%) |
Dec 05, 2011 | 14.64 | 15.09 | 14.51 | 15.08 | 31,026 | +0.56(+3.86%) |
Dec 02, 2011 | 14.27 | 14.59 | 14.27 | 14.52 | 13,977 | +0.42(+2.98%) |
Dec 01, 2011 | 14.18 | 14.27 | 13.63 | 14.10 | 92,602 | -0.15(-1.05%) |
Nov 30, 2011 | 14.29 | 14.49 | 13.88 | 14.25 | 62,657 | +0.63(+4.63%) |
Nov 29, 2011 | 13.74 | 13.96 | 13.58 | 13.62 | 12,672 | -0.15(-1.09%) |
Nov 28, 2011 | 13.30 | 13.83 | 13.30 | 13.77 | 32,759 | +0.71(+5.44%) |
Nov 25, 2011 | 13.39 | 13.53 | 13.06 | 13.06 | 11,682 | -0.40(-2.97%) |
Nov 23, 2011 | 14.00 | 14.05 | 13.41 | 13.46 | 56,555 | -0.72(-5.08%) |
Nov 22, 2011 | 14.20 | 14.23 | 13.98 | 14.18 | 16,338 | +0.02(+0.14%) |
Nov 21, 2011 | 14.28 | 14.34 | 14.15 | 14.16 | 21,410 | -0.37(-2.55%) |
Nov 18, 2011 | 14.57 | 14.64 | 14.43 | 14.53 | 18,174 | -0.05(-0.34%) |
Nov 17, 2011 | 14.90 | 14.90 | 14.50 | 14.58 | 16,799 | -0.26(-1.75%) |
Nov 16, 2011 | 15.04 | 15.43 | 14.82 | 14.84 | 19,306 | -0.32(-2.11%) |
Nov 15, 2011 | 15.01 | 15.20 | 14.88 | 15.16 | 13,037 | +0.13(+0.86%) |
Nov 14, 2011 | 15.23 | 15.23 | 14.80 | 15.03 | 20,659 | -0.30(-1.96%) |
Nov 11, 2011 | 15.07 | 15.50 | 14.43 | 15.33 | 24,951 | +0.37(+2.47%) |
Nov 10, 2011 | 14.95 | 15.20 | 14.88 | 14.96 | 24,728 | +0.23(+1.56%) |
Nov 09, 2011 | 15.36 | 15.36 | 14.71 | 14.73 | 59,903 | -0.98(-6.24%) |
Nov 08, 2011 | 15.44 | 15.82 | 15.20 | 15.71 | 19,837 | +0.30(+1.95%) |
Nov 07, 2011 | 15.32 | 15.49 | 15.09 | 15.41 | 16,267 | +0.02(+0.13%) |
Nov 04, 2011 | 15.68 | 15.69 | 15.27 | 15.39 | 28,869 | -0.48(-3.02%) |
Nov 03, 2011 | 16.30 | 16.30 | 15.43 | 15.87 | 64,765 | -0.18(-1.12%) |
Nov 02, 2011 | 15.23 | 16.09 | 15.07 | 16.05 | 35,487 | +0.97(+6.43%) |