Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.29 | 16.31 | 16.00 | 16.00 | 164,705 | -0.20(-1.26%) |
Jan 30, 2012 | 16.19 | 16.30 | 16.07 | 16.20 | 150,594 | -0.08(-0.49%) |
Jan 27, 2012 | 16.15 | 16.36 | 16.15 | 16.28 | 129,715 | +0.05(+0.33%) |
Jan 26, 2012 | 16.28 | 16.37 | 16.15 | 16.23 | 120,721 | -0.05(-0.28%) |
Jan 25, 2012 | 16.12 | 16.30 | 16.04 | 16.28 | 122,475 | +0.12(+0.74%) |
Jan 24, 2012 | 15.95 | 16.17 | 15.91 | 16.16 | 145,391 | +0.13(+0.82%) |
Jan 23, 2012 | 16.08 | 16.16 | 15.93 | 16.03 | 98,510 | -0.09(-0.53%) |
Jan 20, 2012 | 16.01 | 16.13 | 15.96 | 16.11 | 132,184 | +0.05(+0.33%) |
Jan 19, 2012 | 16.03 | 16.07 | 15.83 | 16.06 | 99,922 | +0.09(+0.58%) |
Jan 18, 2012 | 15.60 | 15.98 | 15.54 | 15.97 | 164,307 | +0.39(+2.50%) |
Jan 17, 2012 | 15.67 | 15.75 | 15.56 | 15.58 | 189,389 | -0.02(-0.13%) |
Jan 13, 2012 | 15.64 | 15.68 | 15.52 | 15.60 | 138,976 | -0.21(-1.34%) |
Jan 12, 2012 | 15.71 | 15.84 | 15.64 | 15.81 | 120,091 | +0.11(+0.71%) |
Jan 11, 2012 | 15.62 | 15.76 | 15.58 | 15.70 | 115,189 | +0.01(+0.04%) |
Jan 10, 2012 | 15.72 | 15.75 | 15.63 | 15.69 | 116,545 | +0.14(+0.89%) |
Jan 09, 2012 | 15.51 | 15.69 | 15.45 | 15.55 | 178,786 | +0.07(+0.47%) |
Jan 06, 2012 | 15.56 | 15.61 | 15.41 | 15.48 | 113,341 | -0.10(-0.64%) |
Jan 05, 2012 | 15.48 | 15.66 | 15.42 | 15.58 | 141,761 | +0.01(+0.08%) |
Jan 04, 2012 | 15.58 | 15.62 | 15.50 | 15.56 | 145,735 | -0.06(-0.38%) |
Dec 30, 2011 | 15.86 | 15.83 | 15.59 | 15.62 | 156,274 | -0.24(-1.50%) |
Dec 29, 2011 | 15.58 | 15.87 | 15.58 | 15.86 | 133,355 | +0.34(+2.17%) |
Dec 28, 2011 | 15.84 | 15.84 | 15.51 | 15.52 | 190,110 | -0.28(-1.80%) |
Dec 27, 2011 | 15.60 | 15.88 | 15.58 | 15.81 | 122,186 | +0.14(+0.88%) |
Dec 23, 2011 | 15.74 | 15.78 | 15.64 | 15.67 | 80,155 | -0.09(-0.54%) |
Dec 21, 2011 | 15.44 | 15.83 | 15.44 | 15.76 | 191,328 | +0.24(+1.53%) |
Dec 20, 2011 | 15.42 | 15.54 | 15.38 | 15.52 | 270,338 | +0.32(+2.08%) |
Dec 19, 2011 | 15.62 | 15.77 | 15.19 | 15.20 | 165,749 | -0.35(-2.25%) |
Dec 16, 2011 | 15.76 | 15.95 | 15.46 | 15.55 | 405,527 | -0.10(-0.63%) |
Dec 15, 2011 | 15.56 | 15.77 | 15.45 | 15.65 | 214,233 | +0.28(+1.85%) |
Dec 14, 2011 | 15.37 | 15.53 | 15.33 | 15.37 | 210,620 | -0.11(-0.72%) |
Dec 13, 2011 | 15.91 | 16.02 | 15.46 | 15.48 | 198,821 | -0.32(-2.00%) |
Dec 12, 2011 | 15.92 | 15.96 | 15.65 | 15.79 | 125,417 | -0.26(-1.60%) |
Dec 09, 2011 | 15.43 | 16.12 | 15.43 | 16.05 | 225,821 | +0.55(+3.57%) |
Dec 08, 2011 | 15.73 | 15.74 | 15.46 | 15.50 | 205,566 | -0.31(-1.96%) |
Dec 07, 2011 | 15.68 | 15.88 | 15.41 | 15.81 | 124,222 | +0.04(+0.25%) |
Dec 06, 2011 | 15.63 | 15.87 | 15.56 | 15.77 | 107,057 | +0.14(+0.88%) |
Dec 05, 2011 | 15.64 | 15.71 | 15.46 | 15.63 | 175,089 | +0.19(+1.24%) |
Dec 02, 2011 | 15.64 | 15.71 | 15.39 | 15.44 | 112,128 | -0.10(-0.64%) |
Dec 01, 2011 | 15.79 | 15.85 | 15.50 | 15.54 | 160,805 | -0.32(-2.03%) |
Nov 30, 2011 | 15.56 | 15.86 | 15.52 | 15.86 | 272,044 | +0.66(+4.37%) |
Nov 29, 2011 | 15.39 | 15.39 | 15.19 | 15.19 | 163,120 | -0.13(-0.86%) |
Nov 28, 2011 | 15.46 | 15.46 | 15.18 | 15.33 | 154,243 | +0.28(+1.84%) |
Nov 25, 2011 | 15.01 | 15.20 | 15.01 | 15.05 | 103,548 | +0.02(+0.13%) |
Nov 23, 2011 | 15.46 | 15.49 | 15.02 | 15.03 | 208,739 | -0.46(-2.97%) |
Nov 22, 2011 | 15.56 | 15.66 | 15.46 | 15.49 | 184,137 | -0.03(-0.17%) |
Nov 21, 2011 | 15.56 | 15.64 | 15.49 | 15.52 | 242,824 | -0.21(-1.34%) |
Nov 18, 2011 | 15.73 | 15.82 | 15.68 | 15.73 | 145,856 | -0.01(-0.04%) |
Nov 17, 2011 | 15.69 | 15.91 | 15.65 | 15.73 | 221,837 | +0.01(+0.04%) |
Nov 16, 2011 | 15.82 | 16.10 | 15.71 | 15.73 | 198,750 | -0.22(-1.36%) |
Nov 15, 2011 | 15.62 | 16.08 | 15.62 | 15.94 | 196,078 | +0.26(+1.64%) |
Nov 14, 2011 | 15.95 | 15.95 | 15.59 | 15.69 | 216,166 | -0.26(-1.65%) |
Nov 11, 2011 | 15.87 | 16.04 | 15.77 | 15.95 | 154,578 | +0.20(+1.29%) |
Nov 10, 2011 | 15.83 | 15.83 | 15.48 | 15.75 | 76,362 | +0.13(+0.84%) |
Nov 09, 2011 | 16.04 | 16.08 | 15.60 | 15.62 | 239,922 | -0.77(-4.70%) |
Nov 08, 2011 | 16.26 | 16.42 | 15.82 | 16.39 | 184,421 | +0.20(+1.26%) |
Nov 07, 2011 | 16.02 | 16.22 | 15.79 | 16.18 | 96,779 | +0.07(+0.41%) |
Nov 04, 2011 | 16.21 | 16.27 | 16.00 | 16.12 | 97,857 | -0.22(-1.33%) |
Nov 03, 2011 | 15.99 | 16.39 | 15.75 | 16.33 | 160,780 | +0.48(+3.03%) |
Nov 02, 2011 | 15.78 | 16.00 | 15.56 | 15.85 | 169,779 | +0.23(+1.47%) |