Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.81 | 16.89 | 16.52 | 16.79 | 550,884 | +0.13(+0.79%) |
Jan 30, 2012 | 16.76 | 16.86 | 16.56 | 16.65 | 307,067 | -0.21(-1.24%) |
Jan 27, 2012 | 16.71 | 16.94 | 16.69 | 16.86 | 277,688 | +0.03(+0.18%) |
Jan 26, 2012 | 16.89 | 17.00 | 16.56 | 16.83 | 230,010 | +0.03(+0.18%) |
Jan 25, 2012 | 16.68 | 16.88 | 16.55 | 16.80 | 344,238 | +0.06(+0.37%) |
Jan 24, 2012 | 16.64 | 16.89 | 16.48 | 16.74 | 314,117 | -0.03(-0.18%) |
Jan 23, 2012 | 16.44 | 16.78 | 16.34 | 16.77 | 483,458 | +0.39(+2.41%) |
Jan 20, 2012 | 16.28 | 16.48 | 16.27 | 16.38 | 183,780 | +0.09(+0.52%) |
Jan 19, 2012 | 16.07 | 16.37 | 16.07 | 16.29 | 176,111 | +0.25(+1.54%) |
Jan 18, 2012 | 15.77 | 16.05 | 15.68 | 16.04 | 172,050 | +0.24(+1.52%) |
Jan 17, 2012 | 16.19 | 16.28 | 15.77 | 15.80 | 288,092 | -0.21(-1.30%) |
Jan 13, 2012 | 16.00 | 16.14 | 15.87 | 16.01 | 212,505 | -0.19(-1.19%) |
Jan 12, 2012 | 16.14 | 16.24 | 15.94 | 16.21 | 210,334 | +0.09(+0.53%) |
Jan 11, 2012 | 16.02 | 16.20 | 15.90 | 16.12 | 262,967 | -0.02(-0.14%) |
Jan 10, 2012 | 15.96 | 16.24 | 15.96 | 16.14 | 282,526 | +0.43(+2.71%) |
Jan 09, 2012 | 15.80 | 15.83 | 15.66 | 15.72 | 256,854 | -0.03(-0.20%) |
Jan 06, 2012 | 15.60 | 15.85 | 15.47 | 15.75 | 251,949 | +0.11(+0.69%) |
Jan 05, 2012 | 15.87 | 15.87 | 15.46 | 15.64 | 542,870 | -0.31(-1.94%) |
Jan 04, 2012 | 16.00 | 16.16 | 15.82 | 15.95 | 235,918 | +0.11(+0.71%) |
Dec 30, 2011 | 15.93 | 16.03 | 15.84 | 15.84 | 272,451 | -0.15(-0.91%) |
Dec 29, 2011 | 15.84 | 16.11 | 15.74 | 15.98 | 246,803 | +0.21(+1.31%) |
Dec 28, 2011 | 16.08 | 16.09 | 15.62 | 15.78 | 287,466 | -0.35(-2.14%) |
Dec 27, 2011 | 15.98 | 16.24 | 15.97 | 16.12 | 229,380 | -0.01(-0.05%) |
Dec 23, 2011 | 16.13 | 16.20 | 15.91 | 16.13 | 231,426 | +0.14(+0.86%) |
Dec 21, 2011 | 15.89 | 16.05 | 15.54 | 15.99 | 411,444 | +0.01(+0.05%) |
Dec 20, 2011 | 15.72 | 16.16 | 15.53 | 15.98 | 366,066 | +0.62(+4.05%) |
Dec 19, 2011 | 15.88 | 16.08 | 15.32 | 15.36 | 432,159 | -0.36(-2.30%) |
Dec 16, 2011 | 15.97 | 16.04 | 15.55 | 15.72 | 1,019,395 | -0.06(-0.39%) |
Dec 15, 2011 | 15.87 | 15.97 | 15.65 | 15.78 | 703,752 | +0.08(+0.54%) |
Dec 14, 2011 | 15.71 | 15.99 | 15.60 | 15.70 | 799,151 | -0.02(-0.15%) |
Dec 13, 2011 | 15.87 | 16.23 | 15.67 | 15.72 | 953,680 | +0.01(+0.05%) |
Dec 12, 2011 | 15.92 | 16.01 | 15.63 | 15.72 | 885,255 | -0.44(-2.71%) |
Dec 09, 2011 | 15.92 | 16.47 | 15.92 | 16.15 | 1,003,313 | +0.32(+1.99%) |
Dec 08, 2011 | 16.21 | 16.27 | 15.81 | 15.84 | 540,527 | -0.52(-3.19%) |
Dec 07, 2011 | 16.37 | 16.48 | 16.08 | 16.36 | 4,259,602 | -0.06(-0.37%) |
Dec 06, 2011 | 16.92 | 16.92 | 16.25 | 16.42 | 852,662 | -0.54(-3.17%) |
Dec 05, 2011 | 17.13 | 17.16 | 16.80 | 16.96 | 883,459 | +0.03(+0.18%) |
Dec 02, 2011 | 16.79 | 17.64 | 16.79 | 16.93 | 1,330,634 | +0.51(+3.14%) |
Dec 01, 2011 | 16.65 | 16.81 | 16.37 | 16.41 | 909,093 | -0.28(-1.66%) |
Nov 30, 2011 | 17.08 | 17.08 | 16.53 | 16.69 | 1,321,684 | +0.36(+2.21%) |
Nov 29, 2011 | 16.25 | 16.46 | 16.12 | 16.33 | 706,777 | +0.05(+0.28%) |
Nov 28, 2011 | 15.67 | 16.35 | 15.55 | 16.28 | 624,834 | +1.21(+8.00%) |
Nov 25, 2011 | 15.14 | 15.42 | 15.06 | 15.08 | 278,309 | -0.15(-0.96%) |
Nov 23, 2011 | 15.24 | 15.45 | 15.19 | 15.22 | 527,511 | -0.19(-1.25%) |
Nov 22, 2011 | 15.50 | 15.73 | 15.37 | 15.42 | 598,641 | -0.07(-0.45%) |
Nov 21, 2011 | 15.35 | 15.72 | 15.28 | 15.49 | 363,376 | -0.18(-1.18%) |
Nov 18, 2011 | 15.62 | 15.74 | 15.52 | 15.67 | 389,751 | +0.05(+0.34%) |
Nov 17, 2011 | 15.70 | 15.93 | 15.51 | 15.62 | 202,935 | -0.11(-0.68%) |
Nov 16, 2011 | 15.77 | 16.13 | 15.64 | 15.72 | 254,349 | -0.27(-1.68%) |
Nov 15, 2011 | 15.39 | 16.11 | 15.39 | 15.99 | 271,278 | +0.53(+3.43%) |
Nov 14, 2011 | 15.76 | 15.76 | 15.32 | 15.46 | 197,995 | -0.30(-1.90%) |
Nov 11, 2011 | 15.55 | 15.85 | 15.50 | 15.76 | 265,092 | +0.44(+2.86%) |
Nov 10, 2011 | 15.30 | 15.75 | 15.25 | 15.32 | 559,252 | +0.30(+1.99%) |
Nov 09, 2011 | 15.46 | 15.64 | 14.99 | 15.02 | 386,526 | -0.93(-5.83%) |
Nov 08, 2011 | 15.49 | 16.01 | 15.18 | 15.95 | 286,546 | +0.62(+4.06%) |
Nov 07, 2011 | 15.24 | 15.44 | 14.92 | 15.33 | 202,670 | +0.04(+0.25%) |
Nov 04, 2011 | 15.37 | 15.46 | 15.09 | 15.29 | 208,134 | -0.28(-1.82%) |
Nov 03, 2011 | 15.15 | 15.65 | 14.82 | 15.58 | 289,513 | +0.66(+4.43%) |
Nov 02, 2011 | 14.92 | 15.10 | 14.76 | 14.92 | 550,671 | +0.28(+1.94%) |