Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.28 | 19.48 | 19.28 | 19.34 | 5,345 | +0.03(+0.17%) |
Jan 30, 2012 | 19.29 | 19.35 | 18.99 | 19.31 | 12,146 | -0.17(-0.86%) |
Jan 27, 2012 | 18.27 | 19.73 | 18.20 | 19.48 | 24,839 | +1.07(+5.81%) |
Jan 26, 2012 | 18.32 | 18.55 | 18.06 | 18.41 | 20,032 | +0.30(+1.66%) |
Jan 25, 2012 | 18.12 | 18.17 | 17.77 | 18.11 | 8,208 | +0.08(+0.42%) |
Jan 24, 2012 | 17.82 | 18.14 | 17.60 | 18.03 | 10,015 | +0.15(+0.84%) |
Jan 23, 2012 | 17.88 | 18.04 | 17.45 | 17.88 | 22,407 | +0.14(+0.80%) |
Jan 20, 2012 | 16.97 | 17.77 | 16.97 | 17.74 | 30,804 | +0.85(+5.05%) |
Jan 19, 2012 | 16.81 | 17.15 | 16.69 | 16.89 | 12,663 | +0.15(+0.90%) |
Jan 18, 2012 | 16.45 | 16.84 | 16.45 | 16.74 | 15,441 | +0.18(+1.06%) |
Jan 17, 2012 | 16.80 | 16.80 | 16.42 | 16.56 | 6,210 | -0.12(-0.70%) |
Jan 13, 2012 | 16.65 | 16.70 | 15.90 | 16.68 | 4,183 | -0.21(-1.24%) |
Jan 12, 2012 | 16.74 | 16.89 | 16.50 | 16.89 | 4,043 | +0.11(+0.65%) |
Jan 11, 2012 | 16.52 | 16.78 | 16.34 | 16.78 | 5,744 | +0.23(+1.42%) |
Jan 10, 2012 | 16.67 | 16.67 | 16.27 | 16.54 | 8,507 | +0.11(+0.66%) |
Jan 09, 2012 | 16.34 | 16.47 | 16.34 | 16.44 | 2,840 | +0.13(+0.77%) |
Jan 06, 2012 | 16.29 | 16.32 | 16.17 | 16.31 | 4,836 | -0.02(-0.10%) |
Jan 05, 2012 | 16.12 | 16.40 | 16.07 | 16.33 | 8,220 | -0.04(-0.26%) |
Jan 04, 2012 | 16.29 | 16.84 | 16.28 | 16.37 | 5,580 | +0.18(+1.08%) |
Dec 30, 2011 | 16.01 | 16.28 | 15.95 | 16.19 | 13,404 | +0.14(+0.89%) |
Dec 29, 2011 | 15.91 | 16.08 | 15.88 | 16.05 | 15,115 | +0.34(+2.18%) |
Dec 28, 2011 | 15.88 | 15.97 | 15.60 | 15.71 | 14,621 | -0.13(-0.84%) |
Dec 27, 2011 | 15.77 | 15.85 | 15.72 | 15.84 | 5,710 | -0.01(-0.05%) |
Dec 23, 2011 | 15.65 | 15.98 | 15.65 | 15.85 | 7,092 | +0.21(+1.33%) |
Dec 21, 2011 | 15.83 | 15.96 | 15.47 | 15.64 | 10,057 | -0.23(-1.47%) |
Dec 20, 2011 | 15.62 | 15.88 | 15.43 | 15.88 | 8,768 | +0.61(+3.99%) |
Dec 19, 2011 | 15.66 | 15.75 | 15.26 | 15.27 | 10,703 | -0.28(-1.77%) |
Dec 16, 2011 | 15.17 | 15.80 | 15.17 | 15.54 | 25,832 | +0.45(+2.99%) |
Dec 15, 2011 | 15.34 | 15.65 | 14.89 | 15.09 | 18,452 | -0.08(-0.55%) |
Dec 14, 2011 | 15.14 | 15.19 | 14.91 | 15.17 | 18,605 | -0.01(-0.06%) |
Dec 13, 2011 | 15.22 | 15.60 | 15.18 | 15.18 | 8,339 | +0.00(+0.00%) |
Dec 12, 2011 | 15.31 | 15.49 | 15.08 | 15.18 | 14,121 | -0.29(-1.89%) |
Dec 09, 2011 | 14.95 | 15.62 | 14.93 | 15.47 | 12,917 | +0.57(+3.80%) |
Dec 08, 2011 | 15.10 | 15.12 | 14.89 | 14.91 | 15,095 | -0.35(-2.30%) |
Dec 07, 2011 | 15.52 | 15.52 | 15.24 | 15.26 | 19,576 | -0.18(-1.14%) |
Dec 06, 2011 | 15.52 | 15.67 | 15.37 | 15.43 | 9,746 | -0.08(-0.48%) |
Dec 05, 2011 | 15.70 | 15.80 | 15.36 | 15.51 | 13,555 | +0.00(+0.00%) |
Dec 02, 2011 | 15.38 | 15.53 | 15.22 | 15.51 | 13,573 | +0.59(+3.97%) |
Dec 01, 2011 | 15.02 | 15.31 | 14.92 | 14.92 | 15,559 | -0.05(-0.33%) |
Nov 30, 2011 | 15.64 | 15.85 | 14.97 | 14.97 | 145,686 | -0.13(-0.88%) |
Nov 29, 2011 | 15.17 | 15.28 | 14.92 | 15.10 | 10,617 | -0.13(-0.88%) |
Nov 28, 2011 | 15.47 | 15.55 | 14.96 | 15.23 | 18,557 | +0.31(+2.07%) |
Nov 25, 2011 | 15.00 | 15.32 | 14.92 | 14.92 | 5,439 | -0.19(-1.27%) |
Nov 23, 2011 | 15.88 | 15.88 | 15.02 | 15.12 | 22,612 | -0.44(-2.84%) |
Nov 22, 2011 | 16.36 | 16.58 | 15.56 | 15.56 | 17,322 | -0.83(-5.09%) |
Nov 21, 2011 | 16.43 | 16.68 | 16.39 | 16.39 | 13,974 | -0.46(-2.72%) |
Nov 18, 2011 | 17.48 | 17.48 | 16.74 | 16.85 | 14,318 | -0.70(-3.99%) |
Nov 17, 2011 | 17.74 | 17.84 | 17.54 | 17.55 | 10,611 | -0.22(-1.22%) |
Nov 16, 2011 | 18.55 | 18.55 | 17.72 | 17.77 | 11,082 | -0.91(-4.87%) |
Nov 15, 2011 | 18.55 | 18.69 | 18.47 | 18.68 | 4,840 | +0.06(+0.31%) |
Nov 14, 2011 | 18.76 | 18.76 | 18.34 | 18.62 | 8,863 | -0.26(-1.37%) |
Nov 11, 2011 | 18.45 | 18.88 | 18.44 | 18.88 | 6,277 | +0.50(+2.72%) |
Nov 10, 2011 | 18.25 | 18.53 | 17.97 | 18.38 | 7,602 | +0.23(+1.29%) |
Nov 09, 2011 | 19.01 | 19.36 | 18.03 | 18.14 | 18,995 | -0.98(-5.11%) |
Nov 08, 2011 | 19.05 | 19.26 | 18.37 | 19.12 | 13,014 | +0.20(+1.06%) |
Nov 07, 2011 | 18.79 | 19.03 | 18.79 | 18.92 | 2,170 | -0.18(-0.96%) |
Nov 04, 2011 | 19.08 | 19.10 | 18.96 | 19.10 | 6,306 | -0.40(-2.05%) |
Nov 03, 2011 | 19.35 | 19.52 | 19.28 | 19.50 | 9,407 | +0.48(+2.50%) |
Nov 02, 2011 | 18.77 | 19.17 | 18.77 | 19.03 | 8,357 | +0.43(+2.29%) |