Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.22 | 16.27 | 16.04 | 16.24 | 322,086 | +0.12(+0.72%) |
Jan 30, 2012 | 15.95 | 16.15 | 15.95 | 16.13 | 371,260 | +0.03(+0.19%) |
Jan 27, 2012 | 16.06 | 16.14 | 16.01 | 16.10 | 226,085 | -0.05(-0.31%) |
Jan 26, 2012 | 16.09 | 16.17 | 16.03 | 16.15 | 421,526 | +0.09(+0.54%) |
Jan 25, 2012 | 16.02 | 16.12 | 15.90 | 16.06 | 480,441 | +0.06(+0.38%) |
Jan 24, 2012 | 15.82 | 16.01 | 15.82 | 16.00 | 324,879 | +0.02(+0.13%) |
Jan 23, 2012 | 15.86 | 16.11 | 15.79 | 15.98 | 319,672 | -0.06(-0.38%) |
Jan 20, 2012 | 16.05 | 16.16 | 15.98 | 16.04 | 607,185 | -0.05(-0.28%) |
Jan 19, 2012 | 16.31 | 16.40 | 16.07 | 16.09 | 563,658 | -0.18(-1.11%) |
Jan 18, 2012 | 16.14 | 16.27 | 16.08 | 16.27 | 257,774 | +0.16(+1.01%) |
Jan 17, 2012 | 16.13 | 16.18 | 16.00 | 16.10 | 374,383 | +0.09(+0.54%) |
Jan 13, 2012 | 15.97 | 16.03 | 15.90 | 16.02 | 323,217 | -0.04(-0.25%) |
Jan 12, 2012 | 16.20 | 16.27 | 15.97 | 16.06 | 444,983 | -0.13(-0.78%) |
Jan 11, 2012 | 16.05 | 16.20 | 16.02 | 16.19 | 319,348 | +0.11(+0.66%) |
Jan 10, 2012 | 16.06 | 16.13 | 15.99 | 16.08 | 272,318 | +0.19(+1.18%) |
Jan 09, 2012 | 15.93 | 15.95 | 15.80 | 15.89 | 246,634 | +0.07(+0.42%) |
Jan 06, 2012 | 15.81 | 15.97 | 15.63 | 15.83 | 274,306 | +0.03(+0.16%) |
Jan 05, 2012 | 15.59 | 15.85 | 15.50 | 15.80 | 222,127 | +0.16(+1.04%) |
Jan 04, 2012 | 15.66 | 15.72 | 15.53 | 15.64 | 318,465 | +0.02(+0.13%) |
Dec 30, 2011 | 15.70 | 15.88 | 15.62 | 15.62 | 321,676 | -0.09(-0.55%) |
Dec 29, 2011 | 15.59 | 15.80 | 15.59 | 15.70 | 275,883 | +0.17(+1.07%) |
Dec 28, 2011 | 15.74 | 15.74 | 15.50 | 15.54 | 226,207 | -0.18(-1.13%) |
Dec 27, 2011 | 15.39 | 15.74 | 15.32 | 15.71 | 204,703 | +0.31(+2.04%) |
Dec 23, 2011 | 15.42 | 15.56 | 15.28 | 15.40 | 459,457 | +0.08(+0.50%) |
Dec 21, 2011 | 15.10 | 15.38 | 15.04 | 15.32 | 310,255 | +0.18(+1.20%) |
Dec 20, 2011 | 14.86 | 15.14 | 14.81 | 15.14 | 373,221 | +0.42(+2.85%) |
Dec 19, 2011 | 14.93 | 15.00 | 14.69 | 14.72 | 270,373 | -0.19(-1.28%) |
Dec 16, 2011 | 14.78 | 15.09 | 14.76 | 14.91 | 624,919 | +0.13(+0.85%) |
Dec 15, 2011 | 14.84 | 14.86 | 14.66 | 14.79 | 378,331 | +0.13(+0.89%) |
Dec 14, 2011 | 14.48 | 14.87 | 14.46 | 14.66 | 330,167 | +0.12(+0.80%) |
Dec 13, 2011 | 14.72 | 14.89 | 14.50 | 14.54 | 206,389 | -0.07(-0.45%) |
Dec 12, 2011 | 14.69 | 14.74 | 14.46 | 14.61 | 321,070 | -0.26(-1.76%) |
Dec 09, 2011 | 14.48 | 14.93 | 14.48 | 14.87 | 325,068 | +0.40(+2.75%) |
Dec 08, 2011 | 14.78 | 14.78 | 14.45 | 14.47 | 203,215 | -0.41(-2.77%) |
Dec 07, 2011 | 14.67 | 14.91 | 14.48 | 14.88 | 247,483 | +0.19(+1.30%) |
Dec 06, 2011 | 14.82 | 14.82 | 14.64 | 14.69 | 313,839 | -0.09(-0.58%) |
Dec 05, 2011 | 14.64 | 14.89 | 14.52 | 14.78 | 478,964 | +0.33(+2.30%) |
Dec 02, 2011 | 14.58 | 14.76 | 14.42 | 14.45 | 190,510 | -0.04(-0.24%) |
Dec 01, 2011 | 14.43 | 14.63 | 14.28 | 14.48 | 416,557 | +0.00(+0.00%) |
Nov 30, 2011 | 14.26 | 14.49 | 14.10 | 14.48 | 696,921 | +0.67(+4.89%) |
Nov 29, 2011 | 13.86 | 13.91 | 13.73 | 13.81 | 232,970 | -0.06(-0.44%) |
Nov 28, 2011 | 13.95 | 13.98 | 13.77 | 13.87 | 431,523 | +0.33(+2.42%) |
Nov 25, 2011 | 13.53 | 13.86 | 13.52 | 13.54 | 117,978 | -0.04(-0.26%) |
Nov 23, 2011 | 13.86 | 13.87 | 13.56 | 13.57 | 346,102 | -0.36(-2.57%) |
Nov 22, 2011 | 14.04 | 14.11 | 13.88 | 13.93 | 332,389 | -0.09(-0.61%) |
Nov 21, 2011 | 14.13 | 14.20 | 13.94 | 14.02 | 399,620 | -0.37(-2.56%) |
Nov 18, 2011 | 14.20 | 14.39 | 14.10 | 14.38 | 394,117 | +0.23(+1.64%) |
Nov 17, 2011 | 14.38 | 14.38 | 14.08 | 14.15 | 432,598 | -0.22(-1.50%) |
Nov 16, 2011 | 14.40 | 14.58 | 14.30 | 14.37 | 355,937 | -0.15(-1.00%) |
Nov 15, 2011 | 14.12 | 14.59 | 14.11 | 14.51 | 324,268 | +0.34(+2.37%) |
Nov 14, 2011 | 14.45 | 14.49 | 14.12 | 14.18 | 313,841 | -0.40(-2.75%) |
Nov 11, 2011 | 14.23 | 14.59 | 14.15 | 14.58 | 245,578 | +0.49(+3.45%) |
Nov 10, 2011 | 14.26 | 14.26 | 14.04 | 14.09 | 269,982 | +0.04(+0.25%) |
Nov 09, 2011 | 14.50 | 14.57 | 14.03 | 14.06 | 387,475 | -0.69(-4.69%) |
Nov 08, 2011 | 14.50 | 14.79 | 14.21 | 14.75 | 293,596 | +0.36(+2.51%) |
Nov 07, 2011 | 14.28 | 14.51 | 14.15 | 14.39 | 283,576 | +0.07(+0.46%) |
Nov 04, 2011 | 14.43 | 14.47 | 14.21 | 14.32 | 430,477 | -0.21(-1.41%) |
Nov 03, 2011 | 14.21 | 14.57 | 14.02 | 14.53 | 356,336 | +0.44(+3.09%) |
Nov 02, 2011 | 14.13 | 14.21 | 13.81 | 14.09 | 271,856 | +0.30(+2.14%) |